Atha Energy Corp. (TSXV:SASK)
Canada · Delayed Price · Currency is CAD 1.105
-0.035 (-3.07%)
Sep 14, 2026, 3:19 PM EST
Atha Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 1.11 | 1.12 | 1.06 | 1.10 | - | -3.95% | 276,382 |
| Sep 11, 2026 | 1.16 | 1.20 | 1.12 | 1.14 | 1.14 | -2.56% | 542,504 |
| Sep 10, 2026 | 1.24 | 1.24 | 1.14 | 1.17 | 1.17 | -7.14% | 891,354 |
| Sep 9, 2026 | 1.23 | 1.29 | 1.21 | 1.26 | 1.26 | 3.28% | 623,149 |
| Sep 8, 2026 | 1.25 | 1.30 | 1.20 | 1.22 | 1.22 | -0.81% | 763,650 |
| Sep 4, 2026 | 1.21 | 1.25 | 1.20 | 1.23 | 1.23 | 0.82% | 270,496 |
| Sep 3, 2026 | 1.20 | 1.25 | 1.17 | 1.22 | 1.22 | 1.67% | 575,045 |
| Sep 2, 2026 | 1.25 | 1.27 | 1.20 | 1.20 | 1.20 | -5.51% | 460,838 |
| Sep 1, 2026 | 1.35 | 1.35 | 1.26 | 1.27 | 1.27 | -5.93% | 735,072 |
| Aug 31, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -1.46% | 473,414 |
| Aug 28, 2026 | 1.39 | 1.39 | 1.33 | 1.37 | 1.37 | -2.14% | 849,724 |
| Aug 27, 2026 | 1.27 | 1.40 | 1.27 | 1.40 | 1.40 | 8.53% | 1,562,101 |
| Aug 26, 2026 | 1.22 | 1.30 | 1.22 | 1.29 | 1.29 | 4.03% | 1,268,742 |
| Aug 25, 2026 | 1.22 | 1.25 | 1.20 | 1.24 | 1.24 | 2.48% | 1,019,460 |
| Aug 24, 2026 | 1.18 | 1.22 | 1.16 | 1.21 | 1.21 | 2.54% | 662,507 |
| 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 |