Atha Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	0.49	0.51	0.49	0.49	-	1.62%	4,520
Jun 17, 2025	0.47	0.51	0.46	0.49	0.49	4.15%	102,652
Jun 16, 2025	0.38	0.47	0.38	0.47	0.47	17.64%	74,323
Jun 13, 2025	0.39	0.40	0.37	0.40	0.40	1.92%	28,334
Jun 12, 2025	0.37	0.39	0.37	0.39	0.39	4.53%	9,427
Jun 11, 2025	0.37	0.40	0.37	0.37	0.37	-4.14%	25,404
Jun 10, 2025	0.46	0.46	0.39	0.39	0.39	-8.42%	113,477
Jun 9, 2025	0.37	0.44	0.37	0.43	0.43	6.54%	164,678
Jun 6, 2025	0.38	0.40	0.37	0.40	0.40	10.37%	53,718
Jun 5, 2025	0.35	0.37	0.35	0.36	0.36	4.14%	31,100
Jun 4, 2025	0.35	0.37	0.34	0.35	0.35	-4.13%	10,166
Jun 3, 2025	0.32	0.36	0.32	0.36	0.36	11.04%	47,907
Jun 2, 2025	0.36	0.36	0.33	0.33	0.33	-3.82%	20,421
May 30, 2025	0.35	0.36	0.34	0.34	0.34	-5.32%	21,129
May 29, 2025	0.34	0.36	0.32	0.36	0.36	5.07%	68,685
May 28, 2025	0.30	0.34	0.29	0.34	0.34	13.57%	42,212
May 27, 2025	0.28	0.32	0.28	0.30	0.30	6.76%	40,768
May 23, 2025	0.28	0.29	0.28	0.28	0.28	5.39%	40,247
May 22, 2025	0.30	0.30	0.26	0.27	0.27	-3.80%	79,583
May 21, 2025	0.26	0.29	0.26	0.28	0.28	-2.17%	21,706
May 20, 2025	0.31	0.31	0.27	0.28	0.28	-5.57%	39,926
May 19, 2025	0.26	0.31	0.26	0.30	0.30	3.34%	54,489
May 16, 2025	0.27	0.29	0.27	0.29	0.29	3.68%	17,602
May 15, 2025	0.30	0.30	0.27	0.28	0.28	0.88%	59,371
May 14, 2025	0.29	0.29	0.27	0.28	0.28	-2.26%	41,643
May 13, 2025	0.28	0.29	0.28	0.28	0.28	-4.35%	20,838
May 12, 2025	0.30	0.31	0.29	0.30	0.30	-0.54%	12,599
May 9, 2025	0.29	0.30	0.29	0.30	0.30	5.44%	8,299
May 8, 2025	0.29	0.29	0.26	0.28	0.28	6.43%	9,016
May 7, 2025	0.27	0.28	0.26	0.27	0.27	-1.48%	33,164
May 6, 2025	0.32	0.32	0.27	0.27	0.27	-4.36%	64,005
May 5, 2025	0.30	0.30	0.28	0.28	0.28	-3.68%	10,507
May 2, 2025	0.34	0.34	0.29	0.29	0.29	-5.76%	40,338
May 1, 2025	0.29	0.32	0.28	0.31	0.31	8.70%	137,475
Apr 30, 2025	0.26	0.30	0.26	0.29	0.29	-1.31%	5,616
Apr 29, 2025	0.29	0.29	0.28	0.29	0.29	1.46%	56,962
Apr 28, 2025	0.26	0.29	0.26	0.29	0.29	-	5,513
Apr 25, 2025	0.28	0.29	0.27	0.29	0.29	-1.48%	66,732
Apr 24, 2025	0.30	0.30	0.29	0.29	0.29	1.93%	45,959
Apr 23, 2025	0.29	0.30	0.28	0.28	0.28	-0.35%	20,544
Apr 22, 2025	0.29	0.29	0.28	0.29	0.29	5.71%	15,232
Apr 21, 2025	0.27	0.29	0.26	0.27	0.27	-4.49%	105,850
Apr 17, 2025	0.30	0.30	0.27	0.28	0.28	2.84%	53,907
Apr 16, 2025	0.31	0.31	0.28	0.28	0.28	-2.83%	3,391
Apr 15, 2025	0.29	0.30	0.28	0.28	0.28	-4.75%	27,663
Apr 14, 2025	0.31	0.32	0.29	0.30	0.30	-7.45%	45,821
Apr 11, 2025	0.29	0.32	0.29	0.32	0.32	17.20%	118,956
Apr 10, 2025	0.28	0.29	0.26	0.27	0.27	2.05%	52,128
Apr 9, 2025	0.26	0.27	0.25	0.27	0.27	4.74%	23,206
Apr 8, 2025	0.27	0.27	0.25	0.26	0.26	-2.08%	20,480