Skip to main content
Atlas Energy Corp. (TSXV:ATLE)
Canada flag Canada · Delayed Price · Currency is CAD
0.175
+0.010 (6.06%)
Apr 24, 2026, 3:23 PM EDT

Atlas Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20260.180.180.180.180.186.06%43,000
Apr 20, 20260.170.170.170.170.176.45%18,055
Apr 16, 20260.160.160.160.160.16-3.13%15,700
Apr 15, 20260.160.160.160.160.16-8.57%5,969
Apr 14, 20260.180.180.180.180.18-25,004
Apr 13, 20260.180.180.180.180.189.37%83,000
Apr 9, 20260.170.170.160.160.16-5.88%71,600
Apr 8, 20260.170.170.170.170.17-9,900
Apr 7, 20260.170.170.170.170.176.25%62,251
Apr 6, 20260.160.160.160.160.16-48,502
Apr 2, 20260.160.160.160.160.16-104,942
Apr 1, 20260.170.170.160.160.16-5.88%90,500
Mar 31, 20260.170.170.170.170.179.68%21,000
Mar 30, 20260.160.160.160.160.16-3.13%1,458
Mar 27, 20260.160.160.160.160.16-3.03%103,640
Mar 26, 20260.170.170.170.170.17-2.94%14,507
Mar 23, 20260.180.180.160.170.1713.33%65,779
Mar 20, 20260.150.150.150.150.153.45%329,600
Mar 19, 20260.160.160.150.150.15-9.38%115,105
Mar 18, 20260.160.160.160.160.16-12,310
Mar 17, 20260.170.170.160.160.163.23%72,000
Mar 16, 20260.160.160.160.160.16-3.13%1,202
Mar 13, 20260.150.160.150.160.163.23%21,490
Mar 12, 20260.150.160.150.160.163.33%4,570
Mar 11, 20260.150.150.150.150.15-3.23%30,422
Mar 10, 20260.160.160.160.160.16-3.13%170,900
Mar 9, 20260.160.160.160.160.16-1,427
Mar 6, 20260.160.160.160.160.16-7,524
Mar 5, 20260.160.160.160.160.16-7,514
Mar 4, 20260.160.160.160.160.16-3.03%14,000
Mar 2, 20260.160.170.160.170.176.45%38,900
Feb 26, 20260.160.160.160.160.16-10,500
Feb 20, 20260.160.160.160.160.16-3.13%6,000
Feb 19, 20260.160.160.160.160.163.23%1,500
Feb 18, 20260.160.160.160.160.16-45,940
Feb 17, 20260.160.170.160.160.16-6.06%48,677
Feb 13, 20260.170.170.170.170.1710.00%25,000
Feb 12, 20260.160.160.150.150.15-6.25%10,505
Feb 11, 20260.160.160.160.160.163.23%34,000
Feb 10, 20260.160.160.160.160.16-95,001
Feb 9, 20260.160.160.160.160.163.33%24,000
Feb 6, 20260.150.150.150.150.15-3.23%31,050
Feb 4, 20260.160.160.160.160.163.33%1,151
Feb 3, 20260.160.160.150.150.15-3.23%3,600
Feb 2, 20260.160.160.160.160.16-3.13%55,100
Jan 30, 20260.160.160.160.160.16-5,630
Jan 29, 20260.160.160.160.160.16-96,900
Jan 28, 20260.160.160.160.160.163.23%15,001
Jan 27, 20260.160.160.150.160.16-37,035
Jan 23, 20260.160.160.160.160.16-3.13%86,000
Jan 22, 20260.160.160.160.160.163.23%186,856
Jan 21, 20260.170.170.160.160.16-6.06%450,739
Jan 20, 20260.170.170.170.170.17-32,540
Jan 19, 20260.170.170.170.170.17-198,115
Jan 16, 20260.170.170.160.170.17-258,500
Jan 15, 20260.180.180.170.170.17-5.71%25,500
Jan 14, 20260.180.180.180.180.18-161,005
Jan 13, 20260.180.180.170.180.182.94%34,108
Jan 12, 20260.170.230.160.170.173.03%1,143,314
Jan 9, 20260.160.170.160.170.17-27,500
Jan 8, 20260.160.170.160.170.173.13%23,000
Jan 6, 20260.160.160.160.160.16-13.51%49,375
Jan 5, 20260.180.190.180.190.195.71%39,200
Jan 2, 20260.170.180.170.180.186.06%84,968
Dec 31, 20250.170.170.170.170.173.13%57,000
Dec 30, 20250.170.170.150.160.163.23%5,100
Dec 29, 20250.160.170.160.160.16-3.13%56,946
Dec 24, 20250.160.160.160.160.16-3.03%14,000
Dec 22, 20250.170.170.170.170.176.45%8,002
Dec 19, 20250.160.170.150.160.163.33%29,525
Dec 18, 20250.170.170.150.150.15-3.23%24,700
Dec 17, 20250.160.180.160.160.16-13.89%13,604
Dec 11, 20250.160.190.160.180.189.09%73,867
Dec 10, 20250.170.170.160.170.17-17.50%39,818
Dec 8, 20250.200.200.200.200.205.26%8,003
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