Atha Energy Corp. (TSXV:SASK)
Canada · Delayed Price · Currency is CAD 1.020
-0.060 (-5.56%)
Jun 24, 2026, 3:59 PM EST
Atha Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 1.06 | 1.06 | 1.02 | 1.04 | - | -3.70% | 89,056 |
| Jun 23, 2026 | 1.07 | 1.11 | 1.03 | 1.08 | 1.08 | -0.92% | 211,988 |
| Jun 22, 2026 | 1.08 | 1.14 | 1.07 | 1.09 | 1.09 | -1.80% | 466,000 |
| Jun 19, 2026 | 1.17 | 1.18 | 1.09 | 1.11 | 1.11 | -9.76% | 691,525 |
| Jun 18, 2026 | 1.09 | 1.23 | 1.09 | 1.23 | 1.23 | 12.84% | 3,986,426 |
| Jun 17, 2026 | 1.06 | 1.10 | 1.06 | 1.09 | 1.09 | 2.83% | 491,756 |
| Jun 16, 2026 | 1.10 | 1.10 | 1.04 | 1.06 | 1.06 | -3.64% | 527,864 |
| Jun 15, 2026 | 1.06 | 1.10 | 1.03 | 1.10 | 1.10 | 3.77% | 657,405 |
| Jun 12, 2026 | 0.99 | 1.08 | 0.99 | 1.06 | 1.06 | 4.95% | 1,228,432 |
| Jun 11, 2026 | 0.91 | 1.01 | 0.91 | 1.01 | 1.01 | 12.22% | 779,826 |
| Jun 10, 2026 | 0.90 | 0.99 | 0.90 | 0.90 | 0.90 | -1.10% | 640,392 |
| Jun 9, 2026 | 0.93 | 0.97 | 0.87 | 0.91 | 0.91 | -1.09% | 899,168 |
| Jun 8, 2026 | 0.96 | 0.99 | 0.92 | 0.92 | 0.92 | -1.08% | 208,640 |
| Jun 5, 2026 | 1.10 | 1.14 | 0.93 | 0.93 | 0.93 | -16.22% | 709,881 |
| Jun 4, 2026 | 1.19 | 1.19 | 1.11 | 1.11 | 1.11 | -5.93% | 660,451 |
| Jun 3, 2026 | 1.21 | 1.21 | 1.14 | 1.18 | 1.18 | -1.67% | 634,951 |
| Jun 2, 2026 | 1.16 | 1.24 | 1.16 | 1.20 | 1.20 | 2.56% | 1,750,638 |
| Jun 1, 2026 | 1.12 | 1.19 | 1.11 | 1.17 | 1.17 | 0.86% | 838,382 |
| May 29, 2026 | 1.06 | 1.16 | 1.06 | 1.16 | 1.16 | 9.43% | 802,278 |
| May 28, 2026 | 1.07 | 1.10 | 1.03 | 1.06 | 1.06 | 0.95% | 503,291 |
| May 27, 2026 | 1.08 | 1.09 | 1.03 | 1.05 | 1.05 | -2.78% | 308,931 |
| May 26, 2026 | 0.99 | 1.08 | 0.99 | 1.08 | 1.08 | 6.93% | 764,014 |
| May 25, 2026 | 0.94 | 1.03 | 0.94 | 1.01 | 1.01 | 5.21% | 219,200 |
| May 22, 2026 | 0.96 | 0.99 | 0.96 | 0.96 | 0.96 | 1.05% | 187,535 |
| May 21, 2026 | 0.95 | 0.99 | 0.94 | 0.95 | 0.95 | -2.06% | 407,612 |
| May 20, 2026 | 0.99 | 0.99 | 0.95 | 0.97 | 0.97 | 4.30% | 287,902 |
| May 19, 2026 | 0.98 | 0.98 | 0.93 | 0.93 | 0.93 | -9.71% | 423,122 |
| May 15, 2026 | 1.00 | 1.03 | 0.99 | 1.03 | 1.03 | 4.04% | 961,050 |
| May 14, 2026 | 1.03 | 1.04 | 0.99 | 0.99 | 0.99 | -2.94% | 410,305 |
| May 13, 2026 | 1.06 | 1.09 | 1.02 | 1.02 | 1.02 | -2.86% | 694,549 |
| May 12, 2026 | 1.11 | 1.11 | 1.02 | 1.05 | 1.05 | -5.41% | 745,416 |
| May 11, 2026 | 1.10 | 1.16 | 1.10 | 1.11 | 1.11 | -3.48% | 1,320,200 |
| May 8, 2026 | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | -1.71% | 397,623 |
| May 7, 2026 | 1.13 | 1.17 | 1.07 | 1.17 | 1.17 | 3.54% | 1,075,869 |
| May 6, 2026 | 1.00 | 1.17 | 0.98 | 1.13 | 1.13 | 13.00% | 1,018,041 |
| May 5, 2026 | 1.02 | 1.04 | 0.97 | 1.00 | 1.00 | -2.91% | 1,585,069 |
| May 4, 2026 | 1.02 | 1.04 | 1.00 | 1.03 | 1.03 | 1.98% | 271,458 |
| May 1, 2026 | 1.08 | 1.08 | 1.00 | 1.01 | 1.01 | -8.18% | 558,305 |
| Apr 30, 2026 | 0.96 | 1.10 | 0.96 | 1.10 | 1.10 | 7.84% | 359,985 |
| Apr 29, 2026 | 1.00 | 1.05 | 0.99 | 1.02 | 1.02 | - | 292,840 |
| Apr 28, 2026 | 1.00 | 1.04 | 0.96 | 1.02 | 1.02 | -1.92% | 592,434 |
| Apr 27, 2026 | 1.05 | 1.05 | 1.01 | 1.04 | 1.04 | -2.80% | 812,710 |
| Apr 24, 2026 | 1.08 | 1.10 | 1.04 | 1.07 | 1.07 | -1.83% | 901,118 |
| Apr 23, 2026 | 1.02 | 1.09 | 1.01 | 1.09 | 1.09 | 9.00% | 1,767,343 |
| Apr 22, 2026 | 0.96 | 1.04 | 0.96 | 1.00 | 1.00 | 4.17% | 2,285,224 |
| Apr 21, 2026 | 0.98 | 0.98 | 0.93 | 0.96 | 0.96 | -2.04% | 1,537,903 |
| Apr 20, 2026 | 0.97 | 0.98 | 0.95 | 0.98 | 0.98 | 3.16% | 380,058 |
| Apr 17, 2026 | 0.95 | 0.97 | 0.94 | 0.95 | 0.95 | 1.06% | 2,583,426 |
| Apr 16, 2026 | 0.92 | 0.95 | 0.91 | 0.94 | 0.94 | 2.17% | 977,942 |
| Apr 15, 2026 | 0.87 | 0.95 | 0.87 | 0.92 | 0.92 | 8.24% | 1,599,531 |