Atha Energy Corp. (TSXV:SASK)
Canada · Delayed Price · Currency is CAD 1.120
-0.060 (-5.08%)
Jun 4, 2026, 3:07 PM EST
Atha Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 0.84 | 0.88 | 0.82 | 0.85 | 0.85 | 3.66% | 998,884 |
| Apr 13, 2026 | 0.79 | 0.83 | 0.79 | 0.82 | 0.82 | 2.50% | 241,074 |
| Apr 10, 2026 | 0.82 | 0.84 | 0.78 | 0.80 | 0.80 | -2.44% | 203,888 |
| Apr 9, 2026 | 0.82 | 0.84 | 0.80 | 0.82 | 0.82 | 2.50% | 536,502 |
| Apr 8, 2026 | 0.80 | 0.83 | 0.79 | 0.80 | 0.80 | 5.26% | 591,642 |
| Apr 7, 2026 | 0.79 | 0.79 | 0.74 | 0.76 | 0.76 | -2.56% | 274,450 |
| Apr 6, 2026 | 0.84 | 0.84 | 0.77 | 0.78 | 0.78 | -1.27% | 531,820 |
| Apr 2, 2026 | 0.76 | 0.82 | 0.75 | 0.79 | 0.79 | - | 1,348,474 |
| Apr 1, 2026 | 0.85 | 0.85 | 0.77 | 0.79 | 0.79 | -3.66% | 477,707 |
| Mar 31, 2026 | 0.73 | 0.83 | 0.73 | 0.82 | 0.82 | 17.14% | 1,571,993 |
| Mar 30, 2026 | 0.75 | 0.75 | 0.70 | 0.70 | 0.70 | -9.09% | 505,815 |
| Mar 27, 2026 | 0.74 | 0.77 | 0.73 | 0.77 | 0.77 | 2.67% | 470,488 |
| Mar 26, 2026 | 0.78 | 0.78 | 0.75 | 0.75 | 0.75 | -2.60% | 204,459 |
| Mar 25, 2026 | 0.77 | 0.80 | 0.77 | 0.77 | 0.77 | 1.32% | 326,976 |
| Mar 24, 2026 | 0.74 | 0.79 | 0.71 | 0.76 | 0.76 | 2.70% | 1,420,450 |