Skip to main content
Atha Energy Corp. (TSXV:SASK)
Canada flag Canada · Delayed Price · Currency is CAD
0.590
-0.040 (-6.35%)
At close: Dec 5, 2025

Atha Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.630.630.590.590.59-6.35%311,966
Dec 4, 20250.580.630.560.630.6310.53%670,666
Dec 3, 20250.580.600.560.570.57-1.72%923,574
Dec 2, 20250.620.620.570.580.58-4.92%714,713
Dec 1, 20250.620.630.600.610.61-3.17%397,889
Nov 28, 20250.630.640.630.630.63-200,887
Nov 27, 20250.640.640.630.630.63-25,263
Nov 26, 20250.610.640.610.630.631.61%200,854
Nov 25, 20250.650.650.620.620.62-6.06%203,907
Nov 24, 20250.590.670.590.660.6610.00%938,509
Nov 21, 20250.600.600.560.600.60-284,080
Nov 20, 20250.640.650.580.600.60-1.64%902,592
Nov 19, 20250.590.630.590.610.61-1.61%381,491
Nov 18, 20250.570.620.570.620.6210.71%746,481
Nov 17, 20250.640.640.560.560.56-11.11%748,549
Nov 14, 20250.600.630.590.630.633.28%206,134
Nov 13, 20250.630.640.610.610.61-1.61%542,991
Nov 12, 20250.670.670.620.620.62-6.06%482,229
Nov 11, 20250.660.690.610.660.66-1,141,421
Nov 10, 20250.610.660.610.660.6617.86%583,352
Nov 7, 20250.650.650.560.560.56-15.15%652,513
Nov 6, 20250.700.700.630.660.66-2.94%909,941
Nov 5, 20250.720.720.680.680.68-364,346
Nov 4, 20250.720.730.680.680.68-5.56%578,047
Nov 3, 20250.760.780.720.720.72-6.49%433,742
Oct 31, 20250.840.850.770.770.77-9.41%1,472,568
Oct 30, 20250.770.850.770.850.858.97%728,694
Oct 29, 20250.790.790.750.780.78-163,265
Oct 28, 20250.700.790.700.780.7816.42%1,909,701
Oct 27, 20250.700.700.650.670.67-2.90%405,103
Oct 24, 20250.710.710.690.690.69-2.82%162,117
Oct 23, 20250.680.710.670.710.717.58%295,146
Oct 22, 20250.670.710.660.660.66-1.49%267,663
Oct 21, 20250.700.700.660.670.67-4.29%628,577
Oct 20, 20250.700.740.690.700.70-584,228
Oct 17, 20250.730.750.690.700.70-5.41%553,453
Oct 16, 20250.790.830.730.740.74-7.50%854,536
Oct 15, 20250.870.880.800.800.80-9.09%680,617
Oct 14, 20250.810.890.780.880.8812.82%1,619,169
Oct 10, 20250.790.830.780.780.78-768,157
Oct 9, 20250.830.850.780.780.78-3.70%548,705
Oct 8, 20250.860.880.810.810.81-6.90%517,684
Oct 7, 20250.780.880.780.870.8711.54%1,073,788
Oct 6, 20250.780.820.780.780.781.30%1,024,658
Oct 3, 20250.850.850.760.770.77-4.94%1,323,870
Oct 2, 20250.880.880.800.810.81-3.57%805,875
Oct 1, 20250.880.980.840.840.84-10.64%1,339,498
Sep 30, 20250.840.940.790.940.9416.05%6,459,032
Sep 29, 20250.790.880.760.810.818.00%1,308,090
Sep 26, 20250.690.790.690.750.7510.29%1,667,375
Sep 25, 20250.660.700.640.680.683.03%985,210
Sep 24, 20250.630.680.630.660.668.20%860,570
Sep 23, 20250.650.680.610.610.611.67%2,418,967
Sep 22, 20250.570.600.560.600.607.14%619,994
Sep 19, 20250.550.590.550.560.565.66%1,038,754
Sep 18, 20250.550.560.530.530.53-528,184
Sep 17, 20250.540.540.520.530.53-1.85%359,574
Sep 16, 20250.540.540.510.540.541.89%235,291
Sep 15, 20250.500.530.490.530.536.00%851,582
Sep 12, 20250.530.530.500.500.50-5.66%542,048
Sep 11, 20250.540.550.520.530.53-1.85%427,447
Sep 10, 20250.550.550.530.540.54-1.82%276,413
Sep 9, 20250.560.560.530.550.553.77%382,725
Sep 8, 20250.540.570.530.530.53-323,061
Sep 5, 20250.560.560.510.530.53-5.36%998,269
Sep 4, 20250.600.600.560.560.56-3.45%277,438
Sep 3, 20250.600.600.560.580.58-3.33%203,857
Sep 2, 20250.590.610.570.600.603.45%323,945
Aug 29, 20250.560.590.560.580.585.45%171,644
Aug 28, 20250.560.560.540.550.55-3.51%233,560
Aug 27, 20250.600.600.570.570.57-1.72%85,571
Aug 26, 20250.590.600.580.580.58-3.33%140,256
Aug 25, 20250.610.610.580.600.60-113,690
Aug 22, 20250.600.600.580.600.601.69%69,952
Aug 21, 20250.560.600.550.590.5911.32%186,383
Aug 20, 20250.570.570.530.530.53-7.02%439,431
Aug 19, 20250.600.600.570.570.57-8.06%316,060
Aug 18, 20250.630.630.600.620.621.64%137,286
Aug 15, 20250.620.620.600.610.61-1.61%187,857
Aug 14, 20250.620.640.610.620.621.64%171,609
Aug 13, 20250.650.660.610.610.61-6.15%322,204
Aug 12, 20250.670.690.650.650.65-2.99%220,820
Aug 11, 20250.650.670.640.670.678.06%186,504
Aug 8, 20250.650.660.620.620.62-8.82%119,044
Aug 7, 20250.660.680.640.680.684.62%157,250
Aug 6, 20250.660.680.650.650.65-88,071
Aug 5, 20250.680.690.650.650.65-1.52%247,928
Aug 1, 20250.660.670.640.660.66-5.71%505,886
Jul 31, 20250.690.720.620.700.706.06%12,983,301
Jul 30, 20250.670.720.660.660.663.13%536,120
Jul 29, 20250.680.750.640.640.64-5.88%3,834,041
Jul 28, 20250.670.700.620.680.681.49%643,540
Jul 25, 20250.680.680.640.670.67-1.47%161,739
Jul 24, 20250.630.680.590.680.687.94%326,753
Jul 23, 20250.620.650.620.630.631.61%364,137
Jul 22, 20250.620.640.620.620.62-3.13%258,702
Jul 21, 20250.610.650.600.640.648.47%336,958
Jul 18, 20250.540.600.540.590.599.26%155,763
Jul 17, 20250.560.560.540.540.54-3.57%473,799
Jul 16, 20250.570.570.530.560.56-1.75%511,236