Atha Energy Corp. (TSXV:SASK)
Canada · Delayed Price · Currency is CAD 0.8400
+0.0300 (3.70%)
Oct 23, 2026, 4:00 PM EDT
Atha Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.83 | 0.84 | 0.82 | 0.84 | 0.84 | 3.70% | 187,027 |
| Oct 22, 2026 | 0.84 | 0.85 | 0.81 | 0.81 | 0.81 | -3.57% | 480,479 |
| Oct 21, 2026 | 0.85 | 0.88 | 0.84 | 0.84 | 0.84 | - | 260,819 |
| Oct 20, 2026 | 0.90 | 0.90 | 0.84 | 0.84 | 0.84 | -3.45% | 465,756 |
| Oct 19, 2026 | 0.88 | 0.91 | 0.84 | 0.87 | 0.87 | -5.43% | 924,546 |
| Oct 16, 2026 | 0.89 | 0.93 | 0.88 | 0.92 | 0.92 | -1.08% | 833,533 |
| Oct 15, 2026 | 0.85 | 0.93 | 0.84 | 0.93 | 0.93 | 6.90% | 983,386 |
| Oct 14, 2026 | 0.91 | 0.91 | 0.86 | 0.87 | 0.87 | -5.43% | 607,078 |
| Oct 13, 2026 | 0.98 | 0.98 | 0.91 | 0.92 | 0.92 | -5.15% | 919,963 |
| Oct 9, 2026 | 0.99 | 1.00 | 0.97 | 0.97 | 0.97 | -2.02% | 143,192 |
| Oct 8, 2026 | 1.00 | 1.00 | 0.96 | 0.99 | 0.99 | -1.00% | 1,075,659 |
| Oct 7, 2026 | 1.06 | 1.08 | 1.00 | 1.00 | 1.00 | -4.76% | 920,177 |
| Oct 6, 2026 | 1.02 | 1.09 | 0.98 | 1.05 | 1.05 | 3.96% | 463,769 |
| Oct 5, 2026 | 0.99 | 1.01 | 0.95 | 1.01 | 1.01 | 2.02% | 429,859 |
| Oct 2, 2026 | 0.99 | 1.02 | 0.98 | 0.99 | 0.99 | 2.06% | 318,492 |
| Oct 1, 2026 | 0.99 | 1.00 | 0.95 | 0.97 | 0.97 | 1.04% | 456,210 |
| Sep 30, 2026 | 1.04 | 1.08 | 0.96 | 0.96 | 0.96 | -7.69% | 1,117,475 |
| Sep 29, 2026 | 1.07 | 1.08 | 1.04 | 1.04 | 1.04 | -1.89% | 155,643 |
| Sep 28, 2026 | 1.07 | 1.07 | 1.03 | 1.06 | 1.06 | -0.93% | 204,010 |
| Sep 25, 2026 | 1.06 | 1.07 | 1.03 | 1.07 | 1.07 | 2.88% | 312,114 |
| Sep 24, 2026 | 1.09 | 1.09 | 1.04 | 1.04 | 1.04 | -5.45% | 335,062 |
| Sep 23, 2026 | 1.11 | 1.11 | 1.07 | 1.10 | 1.10 | -1.79% | 288,448 |
| Sep 22, 2026 | 1.10 | 1.13 | 1.07 | 1.12 | 1.12 | 1.82% | 413,623 |
| Sep 21, 2026 | 1.07 | 1.10 | 1.04 | 1.10 | 1.10 | 3.77% | 293,680 |
| Sep 18, 2026 | 1.10 | 1.10 | 0.97 | 1.06 | 1.06 | -2.75% | 3,972,108 |
| Sep 17, 2026 | 1.10 | 1.12 | 1.08 | 1.09 | 1.09 | - | 250,613 |
| Sep 16, 2026 | 1.09 | 1.10 | 1.06 | 1.09 | 1.09 | 1.87% | 416,347 |
| Sep 15, 2026 | 1.07 | 1.11 | 1.07 | 1.07 | 1.07 | -0.93% | 238,005 |
| Sep 14, 2026 | 1.11 | 1.12 | 1.06 | 1.08 | 1.08 | -5.26% | 396,241 |
| 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 |