Canada markets closed

Atha Energy Corp. (SASKF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.5051-0.0215 (-4.08%)
At close: 03:46PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20240.50500.53870.50500.50510.505161,879
May 09, 20240.50900.53550.50750.52660.526641,280
May 08, 20240.52890.52890.50830.51000.510088,828
May 07, 20240.55050.56320.52920.52920.529218,583
May 06, 20240.54490.57500.54240.54960.549648,875
May 03, 20240.55000.55000.53070.54440.544433,407
May 02, 20240.51000.57750.51000.53600.5360111,926
May 01, 20240.53200.53200.49920.51000.510059,714
Apr 30, 20240.50430.52600.50000.50000.500033,550
Apr 29, 20240.53500.54250.50290.50400.5040353,001
Apr 26, 20240.51500.54560.51500.53500.535087,100
Apr 25, 20240.51000.51250.46660.50500.5050282,269
Apr 24, 20240.53000.56900.51550.52470.5247141,553
Apr 23, 20240.53010.54320.52570.53500.535099,448
Apr 22, 20240.55000.56000.53000.53640.5364143,760
Apr 19, 20240.57300.57630.55770.56000.5600305,449
Apr 18, 20240.58850.60000.57920.58600.5860114,939
Apr 17, 20240.59230.61510.58880.59150.5915192,826
Apr 16, 20240.59390.60000.58400.60000.600077,878
Apr 15, 20240.62000.62000.58550.59580.595897,994
Apr 12, 20240.60000.61850.59530.59530.5953317,644
Apr 11, 20240.60870.60920.59230.60520.6052143,412
Apr 10, 20240.62270.62270.60080.60750.607583,097
Apr 09, 20240.62000.63410.60060.62500.625057,694
Apr 08, 20240.61000.64490.58760.64490.6449126,026
Apr 05, 20240.59790.61000.58540.60500.605087,387
Apr 04, 20240.61000.61100.59210.60000.6000128,892
Apr 03, 20240.58610.61000.58010.60220.6022181,880
Apr 02, 20240.60000.60000.57880.58000.5800152,303
Apr 01, 20240.63000.63000.58000.60320.603257,582
Mar 28, 20240.59460.61710.55900.61710.6171294,937
Mar 27, 20240.61000.61750.59410.60460.6046152,560
Mar 26, 20240.58160.62290.57590.61440.6144173,787
Mar 25, 20240.57940.58560.56500.57200.5720102,974
Mar 22, 20240.57470.60310.57090.58000.5800101,401
Mar 21, 20240.60000.61520.58430.60000.600088,954
Mar 20, 20240.58490.62240.58490.60030.6003649,039
Mar 19, 20240.59000.60000.57010.59090.5909492,837
Mar 18, 20240.56000.61870.55100.59000.5900147,679
Mar 15, 20240.57500.59800.55000.55880.5588156,554
Mar 14, 20240.61500.61500.57640.58350.583598,607
Mar 13, 20240.63000.64000.59330.61500.6150355,462
Mar 12, 20240.67000.67800.60840.63700.6370204,349
Mar 11, 20240.70000.70420.66300.66560.6656142,771
Mar 08, 20240.66180.69940.66180.68170.681757,963
Mar 07, 20240.70000.71040.68320.69200.692064,265
Mar 06, 20240.69410.69690.66060.67250.672552,296
Mar 05, 20240.72900.72900.66230.67450.674564,684
Mar 04, 20240.67200.71700.67200.70000.700046,692
Mar 01, 20240.71700.74480.67600.72800.728082,676
Feb 29, 20240.68000.69000.67000.67570.675757,692
Feb 28, 20240.71930.71930.66140.67950.6795145,633
Feb 27, 20240.70460.71930.68600.71000.710085,532
Feb 26, 20240.68800.72150.67680.68000.680046,011
Feb 23, 20240.72500.73400.67720.68000.6800109,654
Feb 22, 20240.77600.77600.71790.72870.728751,559
Feb 21, 20240.74910.74910.71660.72820.728262,166
Feb 20, 20240.75230.77600.72000.72000.720085,444
Feb 16, 20240.74310.75780.74000.74020.740221,324
Feb 15, 20240.76090.76860.74000.74400.744064,001
Feb 14, 20240.74000.79600.71640.73430.734350,532
Feb 13, 20240.75370.77420.71640.71640.716460,203
Feb 12, 20240.75900.76060.73200.74000.740057,766
Feb 09, 20240.78530.78600.75900.76580.765835,324
Feb 08, 20240.82000.82000.77820.78400.784044,470
Feb 07, 20240.83700.85180.76500.82520.825255,906
Feb 06, 20240.82000.83000.76660.78220.7822122,323
Feb 05, 20240.87390.87500.82000.83960.839692,002
Feb 02, 20240.89500.92330.87000.87460.874683,203
Feb 01, 20240.94500.94500.89010.90000.900068,933
Jan 31, 20240.91500.92120.88010.89000.890051,956
Jan 30, 20240.93130.93130.88580.89880.898835,016
Jan 29, 20240.94300.94300.85780.88440.884459,666
Jan 26, 20240.95440.95440.86820.88000.880051,343
Jan 25, 20240.87500.91450.85140.87500.875098,725
Jan 24, 20240.98001.00000.87000.89070.8907176,008
Jan 23, 20241.02001.02000.97360.97840.978434,359
Jan 22, 20241.01541.04500.98880.99640.9964141,697
Jan 19, 20240.96320.97840.95330.97840.978461,467
Jan 18, 20240.95000.96000.93000.93000.930052,187
Jan 17, 20240.95540.97300.93340.93500.935064,863
Jan 16, 20241.02001.02000.95000.95000.9500217,051
Jan 12, 20240.99001.05000.98421.00001.0000168,460
Jan 11, 20240.95000.95000.88180.94000.9400124,334
Jan 10, 20240.94151.03000.94150.96800.9680169,084
Jan 09, 20240.97500.98000.90000.93810.9381207,162
Jan 08, 20240.97990.97990.87730.90000.9000324,431
Jan 05, 20240.90000.90420.85000.85000.850042,359
Jan 04, 20240.88000.89000.82280.89000.890019,028
Jan 03, 20240.89010.91130.88000.89000.890027,491
Jan 02, 20240.94800.97370.88000.88000.880039,612
Dec 29, 20230.88980.93060.88000.93060.930626,655
Dec 28, 20230.90000.92000.88000.90000.900028,299
Dec 27, 20230.85540.90000.85000.90000.900037,115
Dec 26, 20230.85000.94030.85000.88000.880033,699
Dec 22, 20230.84180.89650.83300.83300.833053,939
Dec 21, 20230.76950.86700.76950.86650.866574,278
Dec 20, 20230.77690.79000.76200.76200.762044,128
Dec 19, 20230.76870.77600.75000.76760.767632,373
Dec 18, 20230.78000.80900.75000.75000.7500106,626
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...