Atlas Energy Corp. (TSXV:ATLE)
Canada · Delayed Price · Currency is CAD 0.1500
-0.0100 (-6.25%)
Nov 6, 2025, 9:30 AM EST
Atlas Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 500 |
| Nov 6, 2025 | 0.15 | 0.17 | 0.14 | 0.15 | 0.15 | -11.76% | 114,510 |
| Nov 4, 2025 | 0.16 | 0.17 | 0.14 | 0.17 | 0.17 | 6.25% | 55,510 |
| Nov 3, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | 3.23% | 60,192 |
| Oct 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 22,000 |
| Oct 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 576 |
| Oct 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.45% | 1,400 |
| Oct 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.06% | 41,500 |
| Oct 23, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 10.00% | 5,500 |
| Oct 22, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -6.25% | 27,500 |
| Oct 21, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 33,800 |
| Oct 20, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 50,910 |
| Oct 17, 2025 | 0.17 | 0.19 | 0.13 | 0.16 | 0.16 | -3.03% | 163,600 |
| Oct 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 1,045 |
| Oct 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.56% | 22,500 |
| Oct 14, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.86% | 54,502 |
| Oct 9, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -5.41% | 112,747 |
| Oct 8, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 12,500 |
| Oct 6, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 8.82% | 74,851 |
| Oct 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 35,301 |
| Oct 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 500 |
| Oct 1, 2025 | 0.17 | 0.17 | 0.14 | 0.16 | 0.16 | -5.88% | 48,000 |
| Sep 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 5,002 |
| Sep 29, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 13.33% | 48,520 |
| Sep 26, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -9.09% | 20,589 |
| Sep 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 10.00% | 510 |
| Sep 23, 2025 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | -6.25% | 35,680 |
| Sep 22, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 5,000 |
| Sep 18, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -5.88% | 8,000 |
| Sep 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 1,250 |
| Sep 15, 2025 | 0.16 | 0.18 | 0.13 | 0.18 | 0.18 | 9.37% | 92,500 |
| Sep 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,500 |
| Sep 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 8,000 |
| Sep 10, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 8,200 |
| Sep 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 4,000 |
| Sep 8, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -3.23% | 21,804 |
| Sep 4, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 76,000 |