Atlas Energy Corp. (TSXV:ATLE)
Canada · Delayed Price · Currency is CAD 0.1600
0.00 (0.00%)
Mar 18, 2026, 9:30 AM EST
Atlas Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Mar 17, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 72,000 |
| Mar 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 1,202 |
| Mar 13, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 21,490 |
| Mar 12, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 4,570 |
| Mar 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 30,422 |
| Mar 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 170,900 |
| Mar 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,427 |
| Mar 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 7,524 |
| Mar 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 7,514 |
| Mar 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 14,000 |
| Mar 2, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 38,900 |
| Feb 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 10,500 |
| Feb 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 6,000 |
| Feb 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 1,500 |
| Feb 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 45,940 |
| Feb 17, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 48,677 |
| Feb 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 10.00% | 25,000 |
| Feb 12, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 10,505 |
| Feb 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 34,000 |
| Feb 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 95,001 |
| Feb 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 24,000 |
| Feb 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 31,050 |
| 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 |