Atlas Energy Corp. (CANSF)
OTCMKTS · Delayed Price · Currency is USD
0.1165
+0.0105 (9.91%)
Oct 24, 2025, 11:42 AM EDT

Atlas Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20250.120.120.120.120.129.91%1,850
Oct 23, 20250.120.120.110.110.11-3.64%1,842
Oct 22, 20250.110.110.110.110.11--
Oct 21, 20250.120.120.110.110.11-3.93%820
Oct 20, 20250.120.120.110.110.11-11.92%41,331
Oct 17, 20250.150.150.130.130.133.34%3,521
Oct 16, 20250.130.130.130.130.13--
Oct 15, 20250.120.130.120.130.134.83%25,000
Oct 14, 20250.120.120.120.120.129.09%18,800
Oct 13, 20250.110.110.110.110.11-9.47%500
Oct 10, 20250.120.120.120.120.12-0.08%431
Oct 9, 20250.130.130.120.120.1210.55%21,869
Oct 8, 20250.110.110.110.110.11--
Oct 7, 20250.110.110.110.110.11--
Oct 6, 20250.130.130.110.110.11-8.33%44,525
Oct 3, 20250.120.120.120.120.128.99%10,500
Oct 2, 20250.110.110.110.110.11--
Oct 1, 20250.110.110.110.110.11-8.25%8,795
Sep 30, 20250.120.120.120.120.12-5,000
Sep 29, 20250.120.120.120.120.12-18,000
Sep 26, 20250.120.120.120.120.12--
Sep 25, 20250.120.120.120.120.125.63%100
Sep 24, 20250.110.110.110.110.11-5.33%211
Sep 23, 20250.120.120.120.120.12-22,060
Sep 22, 20250.120.120.120.120.12-15
Sep 19, 20250.120.120.120.120.12-191
Sep 18, 20250.120.120.120.120.12-10,000
Sep 17, 20250.120.120.120.120.12-2,000
Sep 16, 20250.120.120.120.120.12--
Sep 15, 20250.110.120.090.120.126.67%130,000
Sep 12, 20250.110.110.110.110.11--
Sep 11, 20250.110.110.110.110.118.91%6,960
Sep 10, 20250.100.100.100.100.10-6.09%4,673
Sep 9, 20250.120.120.110.110.11-3.81%48,500
Sep 8, 20250.110.110.110.110.11-0.30%200
Sep 5, 20250.110.110.110.110.11--
Sep 4, 20250.110.110.110.110.111.24%100
Sep 3, 20250.110.110.110.110.11-3,260
Sep 2, 20250.110.110.110.110.11--
Aug 29, 20250.110.110.110.110.11--
Aug 28, 20250.090.110.090.110.113.75%3,260
Aug 27, 20250.100.110.100.110.11-7.61%33,010
Aug 26, 20250.120.120.120.120.12-2,400
Aug 25, 20250.120.120.120.120.12-4.21%5,100
Aug 22, 20250.120.120.120.120.12-5.73%2,000
Aug 21, 20250.130.130.130.130.13-4.88%2,000
Aug 20, 20250.140.140.140.140.14-2.19%25,000
Aug 19, 20250.140.140.140.140.14-820
Aug 18, 20250.140.140.140.140.14-50
Aug 15, 20250.140.140.140.140.146.75%5,000