Atha Energy Corp. (TSXV:SASK)
0.6400
-0.0500 (-7.25%)
Jun 27, 2025, 4:00 PM EDT
Atha Energy Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.45% | 21,200 |
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 |
May 16, 2025 | 0.38 | 0.41 | 0.38 | 0.40 | 0.40 | 5.26% | 357,510 |
May 15, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -1.30% | 22,545 |
May 14, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | - | 45,167 |
May 13, 2025 | 0.43 | 0.43 | 0.39 | 0.39 | 0.39 | -7.23% | 138,484 |
May 12, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 64,301 |
May 9, 2025 | 0.40 | 0.42 | 0.39 | 0.42 | 0.42 | 3.75% | 131,233 |
May 8, 2025 | 0.38 | 0.41 | 0.38 | 0.40 | 0.40 | 5.26% | 218,571 |
May 7, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 2.70% | 162,888 |
May 6, 2025 | 0.39 | 0.40 | 0.37 | 0.37 | 0.37 | -3.90% | 176,059 |
May 5, 2025 | 0.43 | 0.43 | 0.38 | 0.39 | 0.39 | -1.28% | 79,900 |
May 2, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | - | 33,889 |
May 1, 2025 | 0.42 | 0.44 | 0.39 | 0.39 | 0.39 | -2.50% | 225,065 |
Apr 30, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 1.27% | 13,002 |
Apr 29, 2025 | 0.40 | 0.41 | 0.38 | 0.40 | 0.40 | -1.25% | 123,902 |
Apr 28, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | - | 24,106 |
Apr 25, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | 2.56% | 55,734 |
Apr 24, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -4.88% | 69,517 |
Apr 23, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 5.13% | 46,732 |
Apr 22, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 5.41% | 35,163 |
Apr 21, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -13.95% | 74,539 |
Apr 17, 2025 | 0.38 | 0.43 | 0.38 | 0.43 | 0.43 | 10.26% | 335,557 |