Atha Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2025	0.68	0.75	0.66	0.74	0.74	8.82%	839,031
Jul 28, 2025	0.67	0.70	0.62	0.68	0.68	1.49%	643,540
Jul 25, 2025	0.68	0.68	0.64	0.67	0.67	-1.47%	161,739
Jul 24, 2025	0.63	0.68	0.59	0.68	0.68	7.94%	326,753
Jul 23, 2025	0.62	0.65	0.62	0.63	0.63	1.61%	364,137
Jul 22, 2025	0.62	0.64	0.62	0.62	0.62	-3.13%	258,702
Jul 21, 2025	0.61	0.65	0.60	0.64	0.64	8.47%	336,958
Jul 18, 2025	0.54	0.60	0.54	0.59	0.59	9.26%	155,763
Jul 17, 2025	0.56	0.56	0.54	0.54	0.54	-3.57%	473,799
Jul 16, 2025	0.57	0.57	0.53	0.56	0.56	-1.75%	511,236
Jul 15, 2025	0.58	0.58	0.55	0.57	0.57	3.64%	540,786
Jul 14, 2025	0.53	0.55	0.52	0.55	0.55	5.77%	142,768
Jul 11, 2025	0.52	0.55	0.52	0.52	0.52	-3.70%	118,854
Jul 10, 2025	0.51	0.54	0.51	0.54	0.54	-	115,230
Jul 9, 2025	0.54	0.54	0.51	0.54	0.54	3.85%	46,741
Jul 8, 2025	0.57	0.57	0.52	0.52	0.52	-7.14%	290,233
Jul 7, 2025	0.58	0.58	0.56	0.56	0.56	-3.45%	82,997
Jul 4, 2025	0.58	0.58	0.58	0.58	0.58	-	1,100
Jul 3, 2025	0.59	0.59	0.56	0.58	0.58	-	233,634
Jul 2, 2025	0.62	0.62	0.58	0.58	0.58	-4.92%	72,097
Jun 30, 2025	0.63	0.64	0.59	0.61	0.61	-4.69%	818,551
Jun 27, 2025	0.68	0.72	0.62	0.64	0.64	-7.25%	587,403
Jun 26, 2025	0.63	0.69	0.63	0.69	0.69	9.52%	460,726
Jun 25, 2025	0.62	0.65	0.61	0.63	0.63	3.28%	72,142
Jun 24, 2025	0.65	0.65	0.61	0.61	0.61	-4.69%	434,185
Jun 23, 2025	0.63	0.67	0.63	0.64	0.64	-1.54%	278,309
Jun 20, 2025	0.64	0.67	0.63	0.65	0.65	4.84%	1,744,096
Jun 19, 2025	0.66	0.66	0.60	0.62	0.62	-6.06%	310,095
Jun 18, 2025	0.65	0.70	0.65	0.66	0.66	-1.49%	918,541
Jun 17, 2025	0.64	0.68	0.62	0.67	0.67	1.52%	539,185
Jun 16, 2025	0.55	0.66	0.55	0.66	0.66	22.22%	626,863
Jun 13, 2025	0.53	0.54	0.51	0.54	0.54	1.89%	341,327
Jun 12, 2025	0.50	0.53	0.50	0.53	0.53	3.92%	124,316
Jun 11, 2025	0.52	0.55	0.50	0.51	0.51	-1.92%	215,748
Jun 10, 2025	0.59	0.59	0.52	0.52	0.52	-8.77%	328,890
Jun 9, 2025	0.54	0.60	0.53	0.57	0.57	7.55%	1,000,372
Jun 6, 2025	0.51	0.54	0.50	0.53	0.53	6.00%	353,459
Jun 5, 2025	0.48	0.51	0.48	0.50	0.50	7.53%	626,380
Jun 4, 2025	0.51	0.51	0.47	0.47	0.47	-6.06%	280,428
Jun 3, 2025	0.48	0.51	0.46	0.50	0.50	8.79%	1,147,247
Jun 2, 2025	0.47	0.47	0.45	0.46	0.46	-7.14%	73,999
May 30, 2025	0.48	0.49	0.46	0.49	0.49	-	46,979
May 29, 2025	0.46	0.51	0.45	0.49	0.49	4.26%	501,389
May 28, 2025	0.43	0.48	0.41	0.47	0.47	13.25%	928,019
May 27, 2025	0.43	0.43	0.41	0.42	0.42	-1.19%	182,414
May 26, 2025	0.38	0.42	0.38	0.42	0.42	12.00%	356,870
May 23, 2025	0.39	0.40	0.38	0.38	0.38	1.35%	627,926
May 22, 2025	0.39	0.39	0.37	0.37	0.37	-1.33%	151,879
May 21, 2025	0.41	0.41	0.38	0.38	0.38	-8.54%	311,629
May 20, 2025	0.40	0.41	0.38	0.41	0.41	2.50%	470,437