Atlas Energy Corp. (TSXV:ATLE)
Canada · Delayed Price · Currency is CAD 0.1550
+0.0050 (3.33%)
At close: Feb 4, 2026
Atlas Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 1,151 |
| Feb 3, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 3,600 |
| Feb 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 55,100 |
| Jan 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 5,630 |
| Jan 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 96,900 |
| Jan 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 15,001 |
| Jan 27, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 37,035 |
| Jan 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 86,000 |
| Jan 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 186,856 |
| Jan 21, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 450,739 |
| Jan 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 32,540 |
| Jan 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 198,115 |
| Jan 16, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 258,500 |
| Jan 15, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.71% | 25,500 |
| Jan 14, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 161,005 |
| Jan 13, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 34,108 |
| Jan 12, 2026 | 0.17 | 0.23 | 0.16 | 0.17 | 0.17 | 3.03% | 1,143,314 |
| Jan 9, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 27,500 |
| Jan 8, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 23,000 |
| Jan 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -13.51% | 49,375 |
| Jan 5, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.71% | 39,200 |
| Jan 2, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.06% | 84,968 |
| Dec 31, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 57,000 |
| Dec 30, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | 3.23% | 5,100 |
| Dec 29, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 56,946 |
| Dec 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 14,000 |
| Dec 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.45% | 8,002 |
| Dec 19, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 3.33% | 29,525 |
| Dec 18, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -3.23% | 24,700 |
| Dec 17, 2025 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | -13.89% | 13,604 |
| Dec 11, 2025 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | 9.09% | 73,867 |
| Dec 10, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -17.50% | 39,818 |
| Dec 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 8,003 |
| Dec 4, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 8.57% | 31,101 |
| Dec 3, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | -10.26% | 77,002 |
| Dec 2, 2025 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | -7.14% | 25,121 |
| Dec 1, 2025 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | 5.00% | 30,120 |
| Nov 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,500 |
| Nov 27, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 11.11% | 147,421 |
| Nov 26, 2025 | 0.15 | 0.19 | 0.15 | 0.18 | 0.18 | 2.86% | 114,704 |
| Nov 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 16.67% | 8,211 |
| Nov 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 2,000 |
| Nov 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 8,800 |
| Nov 20, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 69,177 |
| Nov 19, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -6.67% | 6,978 |
| Nov 18, 2025 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | -11.76% | 34,175 |
| Nov 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 14,368 |
| Nov 12, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | - | 6,500 |
| Nov 11, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 1,500 |
| Nov 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 14,210 |