Atha Energy Corp. (TSXV:SASK)
Canada · Delayed Price · Currency is CAD 1.200
+0.020 (1.69%)
Aug 24, 2026, 1:28 PM EST
Atha Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1.17 | 1.22 | 1.16 | 1.20 | - | 1.69% | 361,739 |
| Aug 21, 2026 | 1.11 | 1.18 | 1.10 | 1.18 | 1.18 | 7.27% | 1,178,361 |
| Aug 20, 2026 | 1.10 | 1.12 | 1.09 | 1.10 | 1.10 | -0.90% | 359,488 |
| Aug 19, 2026 | 1.12 | 1.14 | 1.09 | 1.11 | 1.11 | 1.83% | 479,711 |
| Aug 18, 2026 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -3.54% | 328,671 |
| Aug 17, 2026 | 1.10 | 1.14 | 1.08 | 1.13 | 1.13 | 6.60% | 650,416 |
| Aug 14, 2026 | 1.10 | 1.11 | 1.06 | 1.06 | 1.06 | -0.93% | 319,185 |
| Aug 13, 2026 | 1.13 | 1.13 | 1.07 | 1.07 | 1.07 | -5.31% | 427,299 |
| Aug 12, 2026 | 1.12 | 1.15 | 1.10 | 1.13 | 1.13 | 2.73% | 653,155 |
| Aug 11, 2026 | 1.14 | 1.17 | 1.08 | 1.10 | 1.10 | -3.51% | 524,832 |
| Aug 10, 2026 | 1.07 | 1.14 | 1.06 | 1.14 | 1.14 | 6.54% | 865,425 |
| Aug 7, 2026 | 1.05 | 1.09 | 1.04 | 1.07 | 1.07 | 2.88% | 1,020,036 |
| Aug 6, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | - | 343,254 |
| Aug 5, 2026 | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | - | 300,590 |
| Aug 4, 2026 | 0.99 | 1.05 | 0.98 | 1.04 | 1.04 | 6.12% | 526,437 |
| Jul 31, 2026 | 1.02 | 1.04 | 0.96 | 0.98 | 0.98 | -3.92% | 487,873 |
| Jul 30, 2026 | 0.97 | 1.03 | 0.97 | 1.02 | 1.02 | 6.25% | 480,687 |
| Jul 29, 2026 | 0.98 | 0.99 | 0.94 | 0.96 | 0.96 | -2.04% | 504,570 |
| Jul 28, 2026 | 1.00 | 1.00 | 0.93 | 0.98 | 0.98 | -3.92% | 662,838 |
| Jul 27, 2026 | 0.99 | 1.02 | 0.98 | 1.02 | 1.02 | 3.03% | 197,506 |
| Jul 24, 2026 | 1.05 | 1.05 | 0.97 | 0.99 | 0.99 | -5.71% | 560,345 |
| Jul 23, 2026 | 1.04 | 1.06 | 1.02 | 1.05 | 1.05 | -0.94% | 340,795 |
| Jul 22, 2026 | 1.06 | 1.06 | 1.03 | 1.06 | 1.06 | 3.92% | 364,768 |
| Jul 21, 2026 | 1.04 | 1.07 | 1.01 | 1.02 | 1.02 | -1.92% | 658,406 |
| Jul 20, 2026 | 1.00 | 1.05 | 1.00 | 1.04 | 1.04 | 1.96% | 514,464 |
| Jul 17, 2026 | 0.98 | 1.04 | 0.98 | 1.02 | 1.02 | 4.08% | 784,425 |
| Jul 16, 2026 | 1.06 | 1.06 | 0.98 | 0.98 | 0.98 | -6.67% | 528,194 |
| Jul 15, 2026 | 1.12 | 1.12 | 1.04 | 1.05 | 1.05 | -6.25% | 206,474 |
| Jul 14, 2026 | 1.08 | 1.13 | 1.07 | 1.12 | 1.12 | 2.75% | 422,872 |
| Jul 13, 2026 | 1.13 | 1.13 | 1.05 | 1.09 | 1.09 | -1.80% | 750,014 |
| Jul 10, 2026 | 1.09 | 1.11 | 1.06 | 1.11 | 1.11 | 3.74% | 368,293 |
| Jul 9, 2026 | 1.08 | 1.15 | 1.05 | 1.07 | 1.07 | -0.93% | 730,587 |
| Jul 8, 2026 | 1.05 | 1.10 | 1.05 | 1.08 | 1.08 | 10.20% | 494,605 |
| Jul 7, 2026 | 1.06 | 1.06 | 0.98 | 0.98 | 0.98 | -7.55% | 458,435 |
| Jul 6, 2026 | 1.05 | 1.13 | 1.05 | 1.06 | 1.06 | -0.93% | 808,454 |
| Jul 3, 2026 | 1.09 | 1.09 | 1.05 | 1.07 | 1.07 | -1.83% | 28,359 |
| Jul 2, 2026 | 0.99 | 1.09 | 0.99 | 1.09 | 1.09 | 10.10% | 583,222 |
| Jun 30, 2026 | 1.05 | 1.05 | 0.99 | 0.99 | 0.99 | -2.94% | 353,354 |
| Jun 29, 2026 | 1.00 | 1.04 | 0.98 | 1.02 | 1.02 | 2.00% | 252,585 |
| Jun 26, 2026 | 0.99 | 1.04 | 0.98 | 1.00 | 1.00 | - | 206,634 |
| Jun 25, 2026 | 1.02 | 1.03 | 0.98 | 1.00 | 1.00 | -3.85% | 615,923 |
| Jun 24, 2026 | 1.06 | 1.06 | 1.01 | 1.04 | 1.04 | -3.70% | 285,976 |
| 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 |