Atlas Energy Corp. (TSXV:ATLE)
Canada flag Canada · Delayed Price · Currency is CAD
0.1600
-0.0100 (-5.88%)
Sep 11, 2025, 10:58 AM EDT

Atlas Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20250.170.170.170.170.17-5,002
Sep 29, 20250.160.170.160.170.1713.33%48,520
Sep 26, 20250.170.170.150.150.15-9.09%20,589
Sep 24, 20250.170.170.170.170.1710.00%510
Sep 23, 20250.150.170.150.150.15-6.25%35,680
Sep 22, 20250.160.170.160.160.16-5,000
Sep 18, 20250.160.160.150.160.16-5.88%8,000
Sep 17, 20250.170.170.170.170.17-2.86%1,250
Sep 15, 20250.160.180.130.180.189.37%92,500
Sep 12, 20250.160.160.160.160.16-2,500
Sep 11, 20250.160.160.160.160.166.67%8,000
Sep 10, 20250.150.160.150.150.15-3.23%8,200
Sep 9, 20250.160.160.160.160.163.33%4,000
Sep 8, 20250.170.170.150.150.15-3.23%21,804
Sep 4, 20250.160.160.150.160.16-3.13%76,000
Sep 3, 20250.160.160.160.160.163.23%32,000
Aug 29, 20250.120.160.120.160.1610.71%20,634
Aug 28, 20250.140.140.140.140.14-2,300
Aug 27, 20250.150.150.140.140.14-6.67%17,500
Aug 26, 20250.170.170.150.150.15-3.23%51,650
Aug 25, 20250.160.160.160.160.16-8.82%76,409
Aug 22, 20250.160.170.150.170.17-59,500
Aug 21, 20250.170.170.170.170.17-2,047
Aug 20, 20250.170.170.170.170.17-5.56%57,100
Aug 19, 20250.180.180.170.180.18-101,351
Aug 18, 20250.180.180.180.180.18-170,975
Aug 14, 20250.180.180.180.180.18-3,539
Aug 13, 20250.180.180.180.180.18-1,001
Aug 12, 20250.180.180.180.180.18-27,868
Aug 11, 20250.190.190.180.180.18-2.70%47,424
Aug 8, 20250.180.190.180.190.192.78%20,500
Aug 7, 20250.190.200.180.180.18-5.26%97,500
Aug 6, 20250.190.190.190.190.19-3,000
Aug 5, 20250.190.190.190.190.19-65,606
Aug 1, 20250.190.190.180.190.192.70%72,960
Jul 31, 20250.190.190.190.190.19-5.13%10,510
Jul 30, 20250.200.200.200.200.20-45,600
Jul 29, 20250.200.200.200.200.202.63%71,635
Jul 28, 20250.190.190.190.190.19-23,070
Jul 25, 20250.190.190.190.190.19-27,520
Jul 23, 20250.200.200.190.190.19-3.80%182,470
Jul 22, 20250.210.210.200.200.20-1.25%114,500
Jul 21, 20250.240.240.200.200.20-4.76%55,151
Jul 18, 20250.230.260.210.210.21-8.70%121,523
Jul 17, 20250.220.230.220.230.23-8.00%16,004
Jul 16, 20250.250.250.250.250.25-177,650
Jul 15, 20250.250.250.250.250.25-8,500
Jul 14, 20250.240.280.200.250.256.38%47,170
Jul 11, 20250.240.240.240.240.2417.50%1,000
Jul 10, 20250.250.280.200.200.20-16.67%59,650