Skip to main content
Atha Energy Corp. (TSXV:SASK)
Canada flag Canada · Delayed Price · Currency is CAD
0.880
+0.050 (6.02%)
Mar 9, 2026, 4:00 PM EST

Atha Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.820.910.800.88-6.02%1,035,469
Mar 6, 20260.830.860.800.830.831.22%428,211
Mar 5, 20260.870.890.810.820.82-7.87%824,360
Mar 4, 20260.900.910.870.890.891.14%478,547
Mar 3, 20260.890.890.840.880.88-5.38%779,766
Mar 2, 20260.890.940.850.930.935.68%1,003,827
Feb 27, 20260.890.900.840.880.88-1.12%1,080,768
Feb 26, 20260.870.900.870.890.89-605,276
Feb 25, 20260.890.900.870.890.892.30%1,007,306
Feb 24, 20260.790.880.790.870.8710.13%962,284
Feb 23, 20260.870.870.790.790.79-8.14%816,965
Feb 20, 20260.810.860.800.860.864.88%1,182,957
Feb 19, 20260.780.830.770.820.827.89%1,331,647
Feb 18, 20260.730.790.730.760.767.04%856,487
Feb 17, 20260.740.760.660.710.71-6.58%2,448,006
Feb 13, 20260.760.780.730.760.76-655,762
Feb 12, 20260.780.800.760.760.76-1.30%595,955
Feb 11, 20260.800.810.760.770.77-2.53%685,578
Feb 10, 20260.850.850.790.790.79-4.82%1,831,820
Feb 9, 20260.810.840.800.830.833.75%1,732,417
Feb 6, 20260.820.860.790.800.80-4.76%1,667,320
Feb 5, 20260.880.910.780.840.84-8.70%2,088,288
Feb 4, 20261.041.040.910.920.92-12.38%1,557,384
Feb 3, 20261.001.050.981.051.059.38%1,266,184
Feb 2, 20261.101.100.960.960.96-12.73%1,838,379
Jan 30, 20261.101.151.041.101.10-0.90%7,468,091
Jan 29, 20261.181.241.051.111.11-3,771,077
Jan 28, 20260.951.130.931.111.1119.35%4,230,825
Jan 27, 20260.860.950.860.930.938.14%1,500,971
Jan 26, 20260.920.930.850.860.86-4.44%1,728,167
Jan 23, 20260.900.920.870.900.90-1.10%1,409,999
Jan 22, 20260.820.950.820.910.9112.35%3,649,196
Jan 21, 20260.750.810.740.810.818.00%1,149,784
Jan 20, 20260.750.750.720.750.75-1.32%841,322
Jan 19, 20260.740.760.730.760.761.33%412,255
Jan 16, 20260.740.780.730.750.75-1.32%1,496,161
Jan 15, 20260.740.790.730.760.761.33%1,485,444
Jan 14, 20260.710.760.700.750.752.74%1,415,532
Jan 13, 20260.740.760.720.730.731.39%2,322,214
Jan 12, 20260.700.740.700.720.722.86%944,691
Jan 9, 20260.720.740.700.700.702.94%662,458
Jan 8, 20260.710.730.680.680.68-8.11%821,280
Jan 7, 20260.700.740.690.740.744.23%1,173,418
Jan 6, 20260.730.750.680.710.71-2.74%996,990
Jan 5, 20260.680.740.670.730.738.96%1,682,204
Jan 2, 20260.640.670.620.670.679.84%769,859
Dec 31, 20250.620.630.610.610.61-1.61%519,269
Dec 30, 20250.650.650.610.620.62-4.62%1,551,426
Dec 29, 20250.620.650.620.650.654.84%323,239
Dec 24, 20250.660.660.620.620.62-3.13%224,251
Dec 23, 20250.660.660.640.640.641.59%204,904
Dec 22, 20250.720.720.630.630.63-13.70%849,067
Dec 19, 20250.640.730.640.730.7314.06%8,522,913
Dec 18, 20250.600.650.600.640.6410.34%675,494
Dec 17, 20250.620.630.580.580.58-6.45%358,302
Dec 16, 20250.620.630.600.620.62-927,876
Dec 15, 20250.640.640.610.620.62-4.62%582,290
Dec 12, 20250.630.660.610.650.65-945,249
Dec 11, 20250.630.670.620.650.656.56%972,308
Dec 10, 20250.640.640.600.610.61-6.15%314,535
Dec 9, 20250.640.650.610.650.651.56%273,064
Dec 8, 20250.600.650.600.640.648.47%770,797
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