Atlas Energy Corp. (TSXV:ATLE)
Canada · Delayed Price · Currency is CAD 0.1350
0.00 (0.00%)
At close: Jul 9, 2026
Atlas Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -10.00% | 3,140 |
| Jul 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.64% | 1,602 |
| Jul 3, 2026 | 0.13 | 0.16 | 0.13 | 0.15 | 0.15 | 27.08% | 65,413 |
| Jul 2, 2026 | 0.16 | 0.16 | 0.12 | 0.12 | 0.12 | -11.11% | 47,579 |
| Jun 30, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -6.90% | 130,610 |
| Jun 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 506 |
| Jun 26, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 20.83% | 32,551 |
| Jun 25, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -17.24% | 14,500 |
| Jun 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | 30,620 |
| Jun 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | 1,430 |
| Jun 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 78,007 |
| Jun 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 179,200 |
| Jun 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.57% | 168,947 |
| Jun 12, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 12.90% | 12,568 |
| Jun 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 10,500 |
| Jun 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 7,200 |
| Jun 9, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 18,500 |
| Jun 8, 2026 | 0.17 | 0.19 | 0.15 | 0.16 | 0.16 | -13.89% | 315,314 |
| Jun 4, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 9.09% | 3,000 |
| Jun 1, 2026 | 0.17 | 0.20 | 0.16 | 0.17 | 0.17 | -8.33% | 95,520 |
| May 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 12.50% | 630 |
| May 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -11.11% | 500 |
| May 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.26% | 70,000 |
| May 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 31,500 |
| May 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 500 |
| May 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 13,000 |
| May 19, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 8.82% | 37,877 |
| May 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,065 |
| May 11, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 82,318 |
| May 8, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 140,932 |
| May 7, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.26% | 147,000 |
| May 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 98,000 |
| May 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 33,580 |
| May 4, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 221,075 |
| May 1, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.41% | 1,000 |
| Apr 30, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 32,160 |
| Apr 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 67,500 |
| Apr 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 6.06% | 43,000 |
| Apr 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.45% | 18,055 |
| Apr 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 15,700 |
| Apr 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.57% | 5,969 |
| Apr 14, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 25,004 |
| Apr 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 9.37% | 83,000 |
| Apr 9, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 71,600 |
| Apr 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 9,900 |
| Apr 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 62,251 |
| Apr 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 48,502 |
| Apr 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 104,942 |
| Apr 1, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 90,500 |
| Mar 31, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 9.68% | 21,000 |