Australia markets open in 9 hours 14 minutes

Atha Energy Corp. (SASKF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.5417-0.0183 (-3.27%)
As of 09:54AM EDT. Market open.
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 May 20240.51500.55060.54150.54170.54172,864
13 May 20240.51500.57230.50510.56000.560077,899
10 May 20240.50500.53870.50500.50510.505161,879
09 May 20240.50900.53550.50750.52660.526641,280
08 May 20240.52890.52890.50830.51000.510088,828
07 May 20240.55050.56320.52920.52920.529218,583
06 May 20240.54490.57500.54240.54960.549648,875
03 May 20240.55000.55000.53070.54440.544433,407
02 May 20240.51000.57750.51000.53600.5360111,926
01 May 20240.53200.53200.49920.51000.510059,714
30 Apr 20240.50430.52600.50000.50000.500033,550
29 Apr 20240.53500.54250.50290.50400.5040353,001
26 Apr 20240.51500.54560.51500.53500.535087,100
25 Apr 20240.51000.51250.46660.50500.5050282,269
24 Apr 20240.53000.56900.51550.52470.5247141,553
23 Apr 20240.53010.54320.52570.53500.535099,448
22 Apr 20240.55000.56000.53000.53640.5364143,760
19 Apr 20240.57300.57630.55770.56000.5600305,449
18 Apr 20240.58850.60000.57920.58600.5860114,939
17 Apr 20240.59230.61510.58880.59150.5915192,826
16 Apr 20240.59390.60000.58400.60000.600077,878
15 Apr 20240.62000.62000.58550.59580.595897,994
12 Apr 20240.60000.61850.59530.59530.5953317,644
11 Apr 20240.60870.60920.59230.60520.6052143,412
10 Apr 20240.62270.62270.60080.60750.607583,097
09 Apr 20240.62000.63410.60060.62500.625057,694
08 Apr 20240.61000.64490.58760.64490.6449126,026
05 Apr 20240.59790.61000.58540.60500.605087,387
04 Apr 20240.61000.61100.59210.60000.6000128,892
03 Apr 20240.58610.61000.58010.60220.6022181,880
02 Apr 20240.60000.60000.57880.58000.5800152,303
01 Apr 20240.63000.63000.58000.60320.603257,582
28 Mar 20240.59460.61710.55900.61710.6171294,937
27 Mar 20240.61000.61750.59410.60460.6046152,560
26 Mar 20240.58160.62290.57590.61440.6144173,787
25 Mar 20240.57940.58560.56500.57200.5720102,974
22 Mar 20240.57470.60310.57090.58000.5800101,401
21 Mar 20240.60000.61520.58430.60000.600088,954
20 Mar 20240.58490.62240.58490.60030.6003649,039
19 Mar 20240.59000.60000.57010.59090.5909492,837
18 Mar 20240.56000.61870.55100.59000.5900147,679
15 Mar 20240.57500.59800.55000.55880.5588156,554
14 Mar 20240.61500.61500.57640.58350.583598,607
13 Mar 20240.63000.64000.59330.61500.6150355,462
12 Mar 20240.67000.67800.60840.63700.6370204,349
11 Mar 20240.70000.70420.66300.66560.6656142,771
08 Mar 20240.66180.69940.66180.68170.681757,963
07 Mar 20240.70000.71040.68320.69200.692064,265
06 Mar 20240.69410.69690.66060.67250.672552,296
05 Mar 20240.72900.72900.66230.67450.674564,684
04 Mar 20240.67200.71700.67200.70000.700046,692
01 Mar 20240.71700.74480.67600.72800.728082,676
29 Feb 20240.68000.69000.67000.67570.675757,692
28 Feb 20240.71930.71930.66140.67950.6795145,633
27 Feb 20240.70460.71930.68600.71000.710085,532
26 Feb 20240.68800.72150.67680.68000.680046,011
23 Feb 20240.72500.73400.67720.68000.6800109,654
22 Feb 20240.77600.77600.71790.72870.728751,559
21 Feb 20240.74910.74910.71660.72820.728262,166
20 Feb 20240.75230.77600.72000.72000.720085,444
16 Feb 20240.74310.75780.74000.74020.740221,324
15 Feb 20240.76090.76860.74000.74400.744064,001
14 Feb 20240.74000.79600.71640.73430.734350,532
13 Feb 20240.75370.77420.71640.71640.716460,203
12 Feb 20240.75900.76060.73200.74000.740057,766
09 Feb 20240.78530.78600.75900.76580.765835,324
08 Feb 20240.82000.82000.77820.78400.784044,470
07 Feb 20240.83700.85180.76500.82520.825255,906
06 Feb 20240.82000.83000.76660.78220.7822122,323
05 Feb 20240.87390.87500.82000.83960.839692,002
02 Feb 20240.89500.92330.87000.87460.874683,203
01 Feb 20240.94500.94500.89010.90000.900068,933
31 Jan 20240.91500.92120.88010.89000.890051,956
30 Jan 20240.93130.93130.88580.89880.898835,016
29 Jan 20240.94300.94300.85780.88440.884459,666
26 Jan 20240.95440.95440.86820.88000.880051,343
25 Jan 20240.87500.91450.85140.87500.875098,725
24 Jan 20240.98001.00000.87000.89070.8907176,008
23 Jan 20241.02001.02000.97360.97840.978434,359
22 Jan 20241.01541.04500.98880.99640.9964141,697
19 Jan 20240.96320.97840.95330.97840.978461,467
18 Jan 20240.95000.96000.93000.93000.930052,187
17 Jan 20240.95540.97300.93340.93500.935064,863
16 Jan 20241.02001.02000.95000.95000.9500217,051
12 Jan 20240.99001.05000.98421.00001.0000168,460
11 Jan 20240.95000.95000.88180.94000.9400124,334
10 Jan 20240.94151.03000.94150.96800.9680169,084
09 Jan 20240.97500.98000.90000.93810.9381207,162
08 Jan 20240.97990.97990.87730.90000.9000324,431
05 Jan 20240.90000.90420.85000.85000.850042,359
04 Jan 20240.88000.89000.82280.89000.890019,028
03 Jan 20240.89010.91130.88000.89000.890027,491
02 Jan 20240.94800.97370.88000.88000.880039,612
29 Dec 20230.88980.93060.88000.93060.930626,655
28 Dec 20230.90000.92000.88000.90000.900028,299
27 Dec 20230.85540.90000.85000.90000.900037,115
26 Dec 20230.85000.94030.85000.88000.880033,699
22 Dec 20230.84180.89650.83300.83300.833053,939
21 Dec 20230.76950.86700.76950.86650.866574,278
20 Dec 20230.77690.79000.76200.76200.762044,128
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...