Skip to main content
Atlas Energy Corp. (TSXV:ATLE)
Canada flag Canada · Delayed Price · Currency is CAD
0.190
+0.015 (8.57%)
At close: Dec 4, 2025

Atlas Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.170.190.170.190.198.57%31,101
Dec 3, 20250.170.190.170.180.18-10.26%77,002
Dec 2, 20250.210.220.190.200.20-7.14%25,121
Dec 1, 20250.210.210.190.210.215.00%30,120
Nov 28, 20250.200.200.200.200.20-2,500
Nov 27, 20250.190.200.180.200.2011.11%147,421
Nov 26, 20250.150.190.150.180.182.86%114,704
Nov 25, 20250.180.180.180.180.1816.67%8,211
Nov 24, 20250.150.150.150.150.15-2,000
Nov 21, 20250.150.150.150.150.157.14%8,800
Nov 20, 20250.140.150.140.140.14-69,177
Nov 19, 20250.160.160.140.140.14-6.67%6,978
Nov 18, 20250.150.170.150.150.15-11.76%34,175
Nov 13, 20250.170.170.170.170.17-14,368
Nov 12, 20250.150.170.150.170.17-6,500
Nov 11, 20250.160.170.160.170.17-1,500
Nov 10, 20250.170.170.170.170.176.25%14,210
Nov 7, 20250.160.160.160.160.166.67%500
Nov 6, 20250.150.170.140.150.15-11.76%114,510
Nov 4, 20250.160.170.140.170.176.25%55,510
Nov 3, 20250.180.180.160.160.163.23%60,192
Oct 31, 20250.160.160.160.160.16-3.13%22,000
Oct 28, 20250.160.160.160.160.16-3.03%576
Oct 27, 20250.170.170.170.170.176.45%1,400
Oct 24, 20250.160.160.160.160.16-6.06%41,500
Oct 23, 20250.150.170.150.170.1710.00%5,500
Oct 22, 20250.160.170.150.150.15-6.25%27,500
Oct 21, 20250.170.170.160.160.16-33,800
Oct 20, 20250.150.160.150.160.16-50,910
Oct 17, 20250.170.190.130.160.16-3.03%163,600
Oct 16, 20250.170.170.170.170.17-2.94%1,045
Oct 15, 20250.170.170.170.170.17-5.56%22,500
Oct 14, 20250.170.180.170.180.182.86%54,502
Oct 9, 20250.200.200.180.180.18-5.41%112,747
Oct 8, 20250.190.190.190.190.19-12,500
Oct 6, 20250.180.190.180.190.198.82%74,851
Oct 3, 20250.170.170.170.170.176.25%35,301
Oct 2, 20250.160.160.160.160.16-500
Oct 1, 20250.170.170.140.160.16-5.88%48,000
Sep 30, 20250.170.170.170.170.17-5,002
Sep 29, 20250.160.170.160.170.1713.33%48,520
Sep 26, 20250.170.170.150.150.15-9.09%20,589
Sep 24, 20250.170.170.170.170.1710.00%510
Sep 23, 20250.150.170.150.150.15-6.25%35,680
Sep 22, 20250.160.170.160.160.16-5,000
Sep 18, 20250.160.160.150.160.16-5.88%8,000
Sep 17, 20250.170.170.170.170.17-2.86%1,250
Sep 15, 20250.160.180.130.180.189.37%92,500
Sep 12, 20250.160.160.160.160.16-2,500
Sep 11, 20250.160.160.160.160.166.67%8,000
Sep 10, 20250.150.160.150.150.15-3.23%8,200
Sep 9, 20250.160.160.160.160.163.33%4,000
Sep 8, 20250.170.170.150.150.15-3.23%21,804
Sep 4, 20250.160.160.150.160.16-3.13%76,000
Sep 3, 20250.160.160.160.160.163.23%32,000
Aug 29, 20250.120.160.120.160.1610.71%20,634
Aug 28, 20250.140.140.140.140.14-2,300
Aug 27, 20250.150.150.140.140.14-6.67%17,500
Aug 26, 20250.170.170.150.150.15-3.23%51,650
Aug 25, 20250.160.160.160.160.16-8.82%76,409
Aug 22, 20250.160.170.150.170.17-59,500
Aug 21, 20250.170.170.170.170.17-2,047
Aug 20, 20250.170.170.170.170.17-5.56%57,100
Aug 19, 20250.180.180.170.180.18-101,351
Aug 18, 20250.180.180.180.180.18-170,975
Aug 14, 20250.180.180.180.180.18-3,539
Aug 13, 20250.180.180.180.180.18-1,001
Aug 12, 20250.180.180.180.180.18-27,868
Aug 11, 20250.190.190.180.180.18-2.70%47,424
Aug 8, 20250.180.190.180.190.192.78%20,500
Aug 7, 20250.190.200.180.180.18-5.26%97,500
Aug 6, 20250.190.190.190.190.19-3,000
Aug 5, 20250.190.190.190.190.19-65,606
Aug 1, 20250.190.190.180.190.192.70%72,960
Jul 31, 20250.190.190.190.190.19-5.13%10,510
Jul 30, 20250.200.200.200.200.20-45,600
Jul 29, 20250.200.200.200.200.202.63%71,635
Jul 28, 20250.190.190.190.190.19-23,070
Jul 25, 20250.190.190.190.190.19-27,520
Jul 23, 20250.200.200.190.190.19-3.80%182,470
Jul 22, 20250.210.210.200.200.20-1.25%114,500
Jul 21, 20250.240.240.200.200.20-4.76%55,151
Jul 18, 20250.230.260.210.210.21-8.70%121,523
Jul 17, 20250.220.230.220.230.23-8.00%16,004
Jul 16, 20250.250.250.250.250.25-177,650
Jul 15, 20250.250.250.250.250.25-8,500
Jul 14, 20250.240.280.200.250.256.38%47,170
Jul 11, 20250.240.240.240.240.2417.50%1,000
Jul 10, 20250.250.280.200.200.20-16.67%59,650
Jul 9, 20250.240.240.240.240.24-4.00%17,500
Jul 8, 20250.250.260.250.250.25-7.41%32,008
Jul 7, 20250.270.270.270.270.278.00%4,000
Jul 4, 20250.260.260.250.250.25-3.85%13,500
Jul 3, 20250.270.270.250.260.26-1.89%76,000
Jul 2, 20250.300.300.270.270.27-5.36%197,321
Jun 30, 20250.300.390.280.280.28-6.67%353,356
Jun 27, 20250.290.340.280.300.3011.11%166,614
Jun 26, 20250.230.280.230.270.2722.73%73,281
Jun 25, 20250.340.340.220.220.22-30.16%92,747
Jun 24, 20250.220.380.220.320.3257.50%498,363