Atlas Energy Corp. (TSXV:ATLE)

Canada flag Canada · Delayed Price · Currency is CAD
0.1500
-0.0300 (-16.67%)
Oct 22, 2025, 3:50 PM EDT

Atlas Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20250.150.170.150.170.1710.00%5,500
Oct 22, 20250.160.170.150.150.15-6.25%27,500
Oct 21, 20250.170.170.160.160.16-33,800
Oct 20, 20250.150.160.150.160.16-50,910
Oct 17, 20250.170.190.130.160.16-3.03%163,600
Oct 16, 20250.170.170.170.170.17-2.94%1,045
Oct 15, 20250.170.170.170.170.17-5.56%22,500
Oct 14, 20250.170.180.170.180.182.86%54,502
Oct 9, 20250.200.200.180.180.18-5.41%112,747
Oct 8, 20250.190.190.190.190.19-12,500
Oct 6, 20250.180.190.180.190.198.82%74,851
Oct 3, 20250.170.170.170.170.176.25%35,301
Oct 2, 20250.160.160.160.160.16-500
Oct 1, 20250.170.170.140.160.16-5.88%48,000
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