Atha Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.44	0.47	0.39	0.47	0.47	9.41%	4,844,065
Mar 28, 2025	0.47	0.47	0.42	0.43	0.43	-9.57%	50,966
Mar 27, 2025	0.47	0.49	0.45	0.47	0.47	-6.00%	71,878
Mar 26, 2025	0.48	0.50	0.46	0.50	0.50	4.17%	188,702
Mar 25, 2025	0.51	0.52	0.47	0.48	0.48	-4.00%	250,280
Mar 24, 2025	0.49	0.50	0.46	0.50	0.50	11.11%	255,255
Mar 21, 2025	0.37	0.45	0.37	0.45	0.45	16.88%	912,342
Mar 20, 2025	0.39	0.40	0.37	0.39	0.39	-3.75%	383,489
Mar 19, 2025	0.35	0.40	0.35	0.40	0.40	11.11%	256,037
Mar 18, 2025	0.37	0.37	0.35	0.36	0.36	-1.37%	134,504
Mar 17, 2025	0.36	0.37	0.35	0.37	0.37	-2.67%	275,401
Mar 14, 2025	0.36	0.38	0.33	0.38	0.38	-	146,172
Mar 13, 2025	0.37	0.38	0.36	0.38	0.38	1.35%	111,556
Mar 12, 2025	0.39	0.39	0.35	0.37	0.37	-1.33%	622,998
Mar 11, 2025	0.37	0.40	0.35	0.38	0.38	4.17%	182,848
Mar 10, 2025	0.40	0.40	0.36	0.36	0.36	-10.00%	303,312
Mar 7, 2025	0.46	0.46	0.40	0.40	0.40	-11.11%	159,584
Mar 6, 2025	0.44	0.46	0.44	0.45	0.45	-1.10%	27,098
Mar 5, 2025	0.47	0.48	0.43	0.46	0.46	5.81%	131,305
Mar 4, 2025	0.40	0.43	0.38	0.43	0.43	3.61%	238,106
Mar 3, 2025	0.46	0.46	0.41	0.42	0.42	-5.68%	98,941
Feb 28, 2025	0.46	0.46	0.44	0.44	0.44	-6.38%	38,650
Feb 27, 2025	0.45	0.47	0.45	0.47	0.47	2.17%	38,708
Feb 26, 2025	0.44	0.47	0.44	0.46	0.46	4.55%	52,369
Feb 25, 2025	0.45	0.46	0.41	0.44	0.44	-3.30%	99,582
Feb 24, 2025	0.46	0.47	0.45	0.46	0.46	-1.09%	63,484
Feb 21, 2025	0.48	0.48	0.46	0.46	0.46	-6.12%	104,462
Feb 20, 2025	0.50	0.50	0.47	0.49	0.49	-	90,916
Feb 19, 2025	0.50	0.50	0.48	0.49	0.49	-3.92%	138,041
Feb 18, 2025	0.50	0.51	0.49	0.51	0.51	5.15%	94,748
Feb 14, 2025	0.50	0.50	0.47	0.49	0.49	1.04%	202,640
Feb 13, 2025	0.50	0.50	0.48	0.48	0.48	-2.04%	302,350
Feb 12, 2025	0.50	0.50	0.49	0.49	0.49	-1.51%	150,532
Feb 11, 2025	0.51	0.51	0.49	0.50	0.50	-0.50%	78,495
Feb 10, 2025	0.52	0.54	0.49	0.50	0.50	-1.96%	761,180
Feb 7, 2025	0.53	0.53	0.50	0.51	0.51	-	28,095
Feb 6, 2025	0.51	0.51	0.50	0.51	0.51	2.00%	72,207
Feb 5, 2025	0.54	0.54	0.50	0.50	0.50	-6.54%	418,423
Feb 4, 2025	0.56	0.56	0.54	0.54	0.54	-	65,347
Feb 3, 2025	0.55	0.56	0.53	0.54	0.54	-4.46%	330,131
Jan 31, 2025	0.58	0.59	0.55	0.56	0.56	-3.45%	153,461
Jan 30, 2025	0.59	0.60	0.57	0.58	0.58	-	108,814
Jan 29, 2025	0.56	0.60	0.56	0.58	0.58	3.57%	63,633
Jan 28, 2025	0.59	0.59	0.56	0.56	0.56	-5.08%	243,046
Jan 27, 2025	0.61	0.64	0.57	0.59	0.59	-10.61%	429,994
Jan 24, 2025	0.68	0.68	0.65	0.66	0.66	-7.04%	63,808
Jan 23, 2025	0.66	0.71	0.64	0.71	0.71	7.58%	263,764
Jan 22, 2025	0.60	0.66	0.60	0.66	0.66	10.00%	334,064
Jan 21, 2025	0.59	0.61	0.59	0.60	0.60	1.69%	168,524
Jan 20, 2025	0.58	0.60	0.57	0.59	0.59	1.72%	52,422