Atlas Energy Corp. (TSXV:ATLE)
Canada · Delayed Price · Currency is CAD 0.1900
0.00 (0.00%)
At close: May 21, 2026
Atlas Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 1,458 |
| Mar 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 103,640 |
| Mar 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 14,507 |
| Mar 23, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | 13.33% | 65,779 |
| Mar 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 329,600 |
| Mar 19, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.38% | 115,105 |
| Mar 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 12,310 |
| 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 |