Skip to main content
Atha Energy Corp. (TSXV:SASK)
Canada flag Canada · Delayed Price · Currency is CAD
1.020
-0.020 (-1.92%)
Apr 28, 2026, 4:00 PM EST

Atha Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.001.040.961.021.02-1.92%592,434
Apr 27, 20261.051.051.011.041.04-2.80%812,710
Apr 24, 20261.081.101.041.071.07-1.83%901,118
Apr 23, 20261.021.091.011.091.099.00%1,767,343
Apr 22, 20260.961.040.961.001.004.17%2,285,224
Apr 21, 20260.980.980.930.960.96-2.04%1,537,903
Apr 20, 20260.970.980.950.980.983.16%380,058
Apr 17, 20260.950.970.940.950.951.06%2,583,426
Apr 16, 20260.920.950.910.940.942.17%977,942
Apr 15, 20260.870.950.870.920.928.24%1,599,531
Apr 14, 20260.840.880.820.850.853.66%998,884
Apr 13, 20260.790.830.790.820.822.50%241,074
Apr 10, 20260.820.840.780.800.80-2.44%203,888
Apr 9, 20260.820.840.800.820.822.50%536,502
Apr 8, 20260.800.830.790.800.805.26%591,642
Apr 7, 20260.790.790.740.760.76-2.56%274,450
Apr 6, 20260.840.840.770.780.78-1.27%531,820
Apr 2, 20260.760.820.750.790.79-1,348,474
Apr 1, 20260.850.850.770.790.79-3.66%477,707
Mar 31, 20260.730.830.730.820.8217.14%1,571,993
Mar 30, 20260.750.750.700.700.70-9.09%505,815
Mar 27, 20260.740.770.730.770.772.67%470,488
Mar 26, 20260.780.780.750.750.75-2.60%204,459
Mar 25, 20260.770.800.770.770.771.32%326,976
Mar 24, 20260.740.790.710.760.762.70%1,420,450
Mar 23, 20260.740.790.740.740.74-5.13%808,471
Mar 20, 20260.790.800.710.780.78-4.88%6,552,828
Mar 19, 20260.820.820.740.820.82-2.38%891,353
Mar 18, 20260.880.880.820.840.84-3.45%303,310
Mar 17, 20260.880.910.870.870.87-2.25%344,892
Mar 16, 20260.920.940.860.890.89-1.11%393,688
Mar 13, 20260.960.990.890.900.90-8.16%722,116
Mar 12, 20261.001.000.960.980.98-1.01%567,324
Mar 11, 20260.961.020.940.990.991.02%1,185,382
Mar 10, 20260.900.990.890.980.9811.36%1,594,502
Mar 9, 20260.820.910.800.880.886.02%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