Atha Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2025	0.27	0.28	0.25	0.26	0.26	2.63%	91,946
Apr 4, 2025	0.26	0.27	0.24	0.26	0.26	-8.27%	169,849
Apr 3, 2025	0.32	0.32	0.28	0.28	0.28	-8.04%	38,003
Apr 2, 2025	0.33	0.33	0.29	0.30	0.30	0.90%	133,428
Apr 1, 2025	0.31	0.31	0.30	0.30	0.30	-3.35%	90,851
Mar 31, 2025	0.28	0.32	0.28	0.31	0.31	6.90%	312,160
Mar 28, 2025	0.32	0.33	0.29	0.29	0.29	-7.64%	23,701
Mar 27, 2025	0.33	0.34	0.31	0.31	0.31	-7.65%	72,350
Mar 26, 2025	0.34	0.34	0.31	0.34	0.34	1.26%	51,120
Mar 25, 2025	0.35	0.35	0.34	0.34	0.34	-1.24%	40,942
Mar 24, 2025	0.34	0.34	0.33	0.34	0.34	15.80%	30,125
Mar 21, 2025	0.24	0.30	0.24	0.29	0.29	6.76%	72,150
Mar 20, 2025	0.27	0.28	0.27	0.28	0.28	2.61%	43,929
Mar 19, 2025	0.25	0.27	0.24	0.27	0.27	7.67%	50,517
Mar 18, 2025	0.27	0.27	0.24	0.25	0.25	-2.66%	75,005
Mar 17, 2025	0.23	0.26	0.23	0.26	0.26	-1.16%	126,397
Mar 14, 2025	0.25	0.26	0.23	0.26	0.26	-2.34%	56,108
Mar 13, 2025	0.26	0.26	0.25	0.26	0.26	2.26%	23,801
Mar 12, 2025	0.26	0.26	0.24	0.26	0.26	1.29%	70,776
Mar 11, 2025	0.26	0.27	0.25	0.26	0.26	-1.19%	48,510
Mar 10, 2025	0.26	0.29	0.25	0.26	0.26	-7.70%	65,151
Mar 7, 2025	0.30	0.33	0.28	0.28	0.28	-11.17%	18,987
Mar 6, 2025	0.30	0.33	0.29	0.32	0.32	2.03%	19,942
Mar 5, 2025	0.31	0.32	0.30	0.31	0.31	4.93%	19,602
Mar 4, 2025	0.24	0.29	0.24	0.29	0.29	3.22%	89,367
Mar 3, 2025	0.30	0.32	0.29	0.29	0.29	-8.43%	64,985
Feb 28, 2025	0.31	0.32	0.30	0.31	0.31	-4.99%	6,654
Feb 27, 2025	0.32	0.33	0.31	0.33	0.33	1.99%	9,534
Feb 26, 2025	0.33	0.33	0.31	0.32	0.32	0.63%	33,977
Feb 25, 2025	0.32	0.32	0.28	0.32	0.32	-	298,971
Feb 24, 2025	0.30	0.35	0.30	0.32	0.32	-2.41%	46,075
Feb 21, 2025	0.34	0.34	0.32	0.33	0.33	-2.12%	67,047
Feb 20, 2025	0.34	0.34	0.33	0.34	0.34	-1.47%	52,376
Feb 19, 2025	0.33	0.36	0.33	0.34	0.34	-5.56%	83,063
Feb 18, 2025	0.33	0.36	0.33	0.36	0.36	4.86%	48,687
Feb 14, 2025	0.36	0.36	0.34	0.34	0.34	-1.63%	45,390
Feb 13, 2025	0.34	0.36	0.34	0.35	0.35	2.74%	40,919