Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TSXV - Delayed Quote CAD

Atha Energy Corp. (SASK.V)

Compare
0.4100
+0.0350
+(9.33%)
At close: April 10 at 4:09:59 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20250.38000.41000.36500.41000.4100335,213
Apr 9, 20250.35500.37750.35000.37500.3750314,964
Apr 8, 20250.35500.39000.35500.37000.3700159,692
Apr 7, 20250.38000.38000.33000.33000.3300664,497
Apr 4, 20250.38500.39000.35000.37500.3750216,709
Apr 3, 20250.41500.43500.40000.41500.4150206,149
Apr 2, 20250.42000.44000.41500.42500.4250689,788
Apr 1, 20250.44000.45000.43500.43500.4350665,831
Mar 31, 20250.43500.46500.38500.46500.46504,844,065
Mar 28, 20250.46500.46500.41500.42500.425050,966
Mar 27, 20250.47000.48500.44500.47000.470071,878
Mar 26, 20250.48000.50000.46000.50000.5000188,702
Mar 25, 20250.51000.52000.47000.48000.4800250,280
Mar 24, 20250.49000.50000.46000.50000.5000255,255
Mar 21, 20250.37000.45000.37000.45000.4500912,342
Mar 20, 20250.39000.40000.37250.38500.3850383,489
Mar 19, 20250.35000.40000.35000.40000.4000256,037
Mar 18, 20250.37000.37000.34500.36000.3600134,504
Mar 17, 20250.36000.36500.34500.36500.3650275,401
Mar 14, 20250.36000.37500.33000.37500.3750146,172
Mar 13, 20250.37000.37500.35500.37500.3750111,556
Mar 12, 20250.38500.38500.35000.37000.3700622,998
Mar 11, 20250.36500.39500.35000.37500.3750182,848
Mar 10, 20250.40000.40000.36000.36000.3600303,312
Mar 7, 20250.45500.45500.39500.40000.4000159,584
Mar 6, 20250.44000.45500.44000.45000.450027,098
Mar 5, 20250.47000.47500.43000.45500.4550131,305
Mar 4, 20250.39500.43000.37500.43000.4300238,106
Mar 3, 20250.46000.46000.41000.41500.415098,941
Feb 28, 20250.45500.45500.44000.44000.440038,650
Feb 27, 20250.45000.47000.45000.47000.470038,708
Feb 26, 20250.44000.47000.44000.46000.460052,369
Feb 25, 20250.45000.45500.40500.44000.440099,582
Feb 24, 20250.46000.46500.45000.45500.455063,484
Feb 21, 20250.48000.48000.45500.46000.4600104,462
Feb 20, 20250.50000.50000.47000.49000.490090,916
Feb 19, 20250.50000.50000.48250.49000.4900138,041
Feb 18, 20250.50000.51000.48500.51000.510094,748
Feb 14, 20250.49500.50000.47000.48500.4850202,640
Feb 13, 20250.49500.50000.48000.48000.4800302,350
Feb 12, 20250.50000.50000.48500.49000.4900150,532
Feb 11, 20250.51000.51000.49000.49750.497578,495
Feb 10, 20250.52000.54000.49000.50000.5000761,180
Feb 7, 20250.53000.53000.50000.51000.510028,095
Feb 6, 20250.51000.51000.49500.51000.510072,207
Feb 5, 20250.54000.54000.49500.50000.5000418,423
Feb 4, 20250.56000.56000.53500.53500.535065,347
Feb 3, 20250.55000.56000.53000.53500.5350330,131
Jan 31, 20250.58000.59000.55000.56000.5600153,461
Jan 30, 20250.59000.60000.57000.58000.5800108,814
Jan 29, 20250.56000.60000.56000.58000.580063,633
Jan 28, 20250.59000.59000.56000.56000.5600243,046
Jan 27, 20250.61000.64000.57000.59000.5900429,994
Jan 24, 20250.68000.68000.65000.66000.660063,808
Jan 23, 20250.66000.71000.64000.71000.7100263,764
Jan 22, 20250.60000.66000.60000.66000.6600334,064
Jan 21, 20250.59000.61000.59000.60000.6000168,524
Jan 20, 20250.58000.59500.57000.59000.590052,422
Jan 17, 20250.57000.58000.57000.58000.580088,657
Jan 16, 20250.56000.60000.56000.57000.5700258,414
Jan 15, 20250.59000.60000.57000.58000.5800236,566
Jan 14, 20250.61000.62000.59000.60000.6000119,814
Jan 13, 20250.59000.62000.59000.62000.620026,510
Jan 10, 20250.61000.62000.59000.62000.620037,816
Jan 9, 20250.63000.64000.60000.61000.6100114,094
Jan 8, 20250.64000.64000.63000.63000.630038,880
Jan 7, 20250.67000.67000.64000.65000.650093,351
Jan 6, 20250.66000.68000.64000.67000.6700249,670
Jan 3, 20250.64000.65000.63000.65000.6500251,608
Jan 2, 20250.56000.64000.56000.63000.6300431,106
Dec 31, 20240.57000.57000.56000.56000.560056,036
Dec 30, 20240.59000.59000.55000.55500.555042,280
Dec 27, 20240.57000.57000.55000.56000.5600190,881
Dec 24, 20240.59000.59000.57000.57000.570057,411
Dec 23, 20240.63000.63000.58000.58000.580086,372
Dec 20, 20240.55000.70000.55000.63000.63001,127,776
Dec 19, 20240.56000.57000.55000.56000.560096,612
Dec 18, 20240.58000.59000.55000.56000.5600328,374
Dec 17, 20240.58000.60000.56000.56000.5600188,892
Dec 16, 20240.62000.62000.58000.59000.5900306,894
Dec 13, 20240.62000.62000.61000.62000.6200115,692
Dec 12, 20240.63000.63000.62000.62000.6200100,357
Dec 11, 20240.63000.65000.62000.63000.6300310,925
Dec 10, 20240.65000.67000.64000.65000.650080,032
Dec 9, 20240.72000.72000.65000.67000.6700176,312
Dec 6, 20240.70000.71000.69000.70000.7000136,339
Dec 5, 20240.72000.72000.69000.70000.7000193,262
Dec 4, 20240.71000.74000.70000.74000.7400110,486
Dec 3, 20240.70000.70000.69000.70000.7000360,281
Dec 2, 20240.75000.77000.67000.68000.6800455,255
Nov 29, 20240.76000.77000.70000.71000.7100372,856
Nov 28, 20240.71000.73000.71000.72000.7200138,524
Nov 27, 20240.72000.75000.70000.72000.7200392,316
Nov 26, 20240.70000.73000.68000.70000.7000326,722
Nov 25, 20240.70000.71000.68000.70000.7000439,228
Nov 22, 20240.64000.68000.64000.68000.6800171,594
Nov 21, 20240.63000.66000.63000.66000.6600224,032
Nov 20, 20240.65000.65000.63000.64000.6400194,789
Nov 19, 20240.64000.66000.64000.65000.6500156,425
Nov 18, 20240.64000.68000.64000.65000.6500218,288
Nov 15, 20240.59000.64000.57000.64000.6400275,176
Nov 14, 20240.57000.58000.54000.56000.5600149,225
Nov 13, 20240.60000.62000.56000.58000.5800260,751
Nov 12, 20240.58000.60500.58000.60000.6000201,679
Nov 11, 20240.64000.64000.60000.60000.6000151,739
Nov 8, 20240.63000.63000.61000.62000.620092,888
Nov 7, 20240.64000.65000.63000.65000.6500154,995
Nov 6, 20240.66000.66000.62000.65000.650043,375
Nov 5, 20240.65000.65000.63000.65000.6500124,573
Nov 4, 20240.67000.68000.64000.64000.6400224,980
Nov 1, 20240.69000.69000.67000.67000.670089,206
Oct 31, 20240.69000.70000.66000.68000.6800468,199
Oct 30, 20240.70000.71000.70000.71000.7100195,359
Oct 29, 20240.74000.76000.68000.76000.7600257,041
Oct 28, 20240.76000.76000.71000.73000.7300115,376
Oct 25, 20240.77000.78000.74000.74000.7400118,642
Oct 24, 20240.78000.79000.74000.77000.7700169,456
Oct 23, 20240.77000.81000.76000.78000.7800684,249
Oct 22, 20240.74000.77000.74000.77000.7700196,733
Oct 21, 20240.74000.75000.73000.75000.7500302,786
Oct 18, 20240.75000.75000.73000.75000.7500265,476
Oct 17, 20240.76000.77000.71000.75000.7500471,555
Oct 16, 20240.75000.76000.74000.75000.75001,112,511
Oct 15, 20240.70000.75000.70000.73000.7300851,536
Oct 11, 20240.66000.67000.63000.67000.6700354,655
Oct 10, 20240.64000.70000.64000.64000.6400142,160
Oct 9, 20240.64000.67000.64000.65000.650054,039
Oct 8, 20240.69000.69000.65500.66000.660053,100
Oct 7, 20240.68000.70000.65000.70000.700017,097
Oct 4, 20240.67000.68000.66000.68000.680035,351
Oct 3, 20240.70000.70000.66000.67000.6700119,569
Oct 2, 20240.70000.70000.66000.70000.7000101,132
Oct 1, 20240.70000.73000.66000.68000.68003,072,174
Sep 30, 20240.67000.71000.60000.70000.70001,728,913
Sep 27, 20240.70000.71000.68500.69000.6900113,800
Sep 26, 20240.68000.72000.65000.70000.7000739,350
Sep 25, 20240.67000.68000.64500.68000.6800134,141
Sep 24, 20240.65000.68000.65000.67000.6700248,031
Sep 23, 20240.62000.68000.62000.65000.6500617,684
Sep 20, 20240.57000.64000.54000.60000.6000508,808
Sep 19, 20240.62000.62000.54000.55000.5500379,919
Sep 18, 20240.48000.60000.48000.59000.5900751,879
Sep 17, 20240.53000.54000.46000.47000.4700658,153
Sep 16, 20240.57000.57000.53000.53000.5300158,213
Sep 13, 20240.55000.55000.53000.55000.550013,067
Sep 12, 20240.55000.58000.54000.56000.5600281,560
Sep 11, 20240.50000.54000.50000.53000.5300197,253
Sep 10, 20240.49000.52000.49000.51000.510059,428
Sep 9, 20240.49500.51000.48500.51000.5100126,117
Sep 6, 20240.54000.54000.47000.48000.4800775,584
Sep 5, 20240.57000.57000.52500.53000.5300179,850
Sep 4, 20240.61000.61000.55000.55000.5500459,232
Sep 3, 20240.62000.64000.60000.61000.6100301,195
Aug 30, 20240.63000.66000.62000.65000.650082,690
Aug 29, 20240.64000.65000.64000.64000.640047,082
Aug 28, 20240.63000.67000.63000.67000.6700331,867
Aug 27, 20240.62000.64000.62000.64000.640076,225
Aug 26, 20240.64000.65000.61000.63000.6300194,512
Aug 23, 20240.64000.66000.61000.64000.6400535,494
Aug 22, 20240.64000.64000.60000.61000.610028,931
Aug 21, 20240.62000.63500.62000.63000.630056,994
Aug 20, 20240.63000.64000.61000.64000.6400101,012
Aug 19, 20240.60000.65000.58000.64000.6400675,659
Aug 16, 20240.58000.58000.56000.58000.580036,851
Aug 15, 20240.57000.58000.56000.57000.5700195,601
Aug 14, 20240.59000.59000.55000.56000.5600161,188
Aug 13, 20240.60000.60000.57000.58000.580054,558
Aug 12, 20240.62000.62000.57000.59000.5900136,286
Aug 9, 20240.60000.61000.56000.61000.6100127,663
Aug 8, 20240.56000.60000.56000.59000.5900290,904
Aug 7, 20240.62000.64000.56500.57000.5700242,496
Aug 6, 20240.61000.62500.59000.61000.6100506,025
Aug 2, 20240.65000.66000.61000.66000.6600303,521
Aug 1, 20240.66000.67000.64000.64000.6400315,213
Jul 31, 20240.67000.69000.65000.69000.6900286,424
Jul 30, 20240.64000.66000.64000.66000.6600155,395
Jul 29, 20240.68000.68000.63000.65000.6500274,804
Jul 26, 20240.68000.69000.66000.67000.670085,172
Jul 25, 20240.70000.71000.67000.67000.6700334,811
Jul 24, 20240.70000.72000.70000.70000.7000176,632
Jul 23, 20240.72000.73000.69000.70000.700064,384
Jul 22, 20240.72000.75000.71000.71000.710059,285
Jul 19, 20240.72000.72000.71000.71000.710054,011
Jul 18, 20240.73000.74000.72000.72000.720080,429
Jul 17, 20240.78000.79000.73000.73000.7300298,592
Jul 16, 20240.77000.81000.77000.80000.8000915,515
Jul 15, 20240.76000.80000.75000.80000.8000205,747
Jul 12, 20240.76000.79000.76000.78000.7800161,196
Jul 11, 20240.78000.79000.75000.79000.7900312,269
Jul 10, 20240.75000.80000.75000.77000.7700501,663
Jul 9, 20240.73000.77000.72000.76500.7650216,102
Jul 8, 20240.75000.77000.73000.76000.7600470,211
Jul 5, 20240.68000.75000.68000.75000.7500613,155
Jul 4, 20240.64000.68000.64000.68000.6800283,117
Jul 3, 20240.62000.65500.62000.63000.6300199,156
Jul 2, 20240.64000.66000.62000.62000.6200158,903
Jun 28, 20240.67000.67000.62500.66000.6600852,700
Jun 27, 20240.70000.72000.65000.65000.65001,123,447
Jun 26, 20240.72000.74000.68000.68000.68001,355,410
Jun 25, 20240.80000.81000.73000.75000.75001,398,749
Jun 24, 20240.79000.81000.76000.78000.78001,231,929
Jun 21, 20240.70000.79000.65000.77000.77002,136,642
Jun 20, 20240.69000.73000.68000.71000.7100714,870
Jun 19, 20240.69000.70000.68000.70000.700030,932
Jun 18, 20240.67000.69000.65000.69000.6900607,371
Jun 17, 20240.69000.69000.64000.67000.6700520,831
Jun 14, 20240.70000.71000.66500.67000.6700605,979
Jun 13, 20240.70000.72000.69000.71000.7100114,925
Jun 12, 20240.66000.72000.66000.72000.7200158,310
Jun 11, 20240.64000.69000.63000.69000.6900138,024
Jun 10, 20240.69000.70000.64000.64000.6400747,329
Jun 7, 20240.72000.73000.69000.69000.6900127,866
Jun 6, 20240.74000.74000.69000.69000.6900298,052
Jun 5, 20240.70000.72000.70000.72000.7200168,649
Jun 4, 20240.74000.74000.70500.71000.7100279,299
Jun 3, 20240.79000.79500.75000.75000.750097,267
May 31, 20240.80000.80000.77000.79000.7900206,649
May 30, 20240.76000.81000.76000.78000.7800726,602
May 29, 20240.76000.77000.75000.77000.7700305,965
May 28, 20240.77000.77000.75000.77000.7700403,565
May 27, 20240.76000.76000.75000.75000.750088,264
May 24, 20240.76000.76500.75000.76000.7600137,604
May 23, 20240.75000.77000.74000.75000.7500435,648
May 22, 20240.76000.77000.74000.74000.7400414,609
May 21, 20240.77000.78000.74000.76000.7600762,219
May 17, 20240.70000.78000.70000.73000.73001,374,949
May 16, 20240.68000.71000.68000.70000.7000555,105
May 15, 20240.71000.71500.68000.68000.6800830,343
May 14, 20240.74000.75000.70500.71000.7100290,959
May 13, 20240.69000.78000.69000.75000.75001,224,508
May 10, 20240.73000.74000.69000.69000.6900280,498
May 9, 20240.72000.74000.69000.72000.7200551,674
May 8, 20240.73000.73000.69000.71000.7100832,718
May 7, 20240.76000.77000.73000.73000.7300267,108
May 6, 20240.74000.78000.74000.74000.7400511,858
May 3, 20240.74000.75000.73000.73000.7300131,646
May 2, 20240.72000.79000.72000.73000.73001,179,394
May 1, 20240.70000.72000.69000.69000.6900401,622
Apr 30, 20240.69000.73000.69000.69000.6900350,688
Apr 29, 20240.73000.73000.69000.69500.6950591,013
Apr 26, 20240.69000.74000.69000.73000.7300598,219
Apr 25, 20240.70000.70000.64000.69000.6900839,360
Apr 24, 20240.73000.73000.70000.70000.7000723,126
Apr 23, 20240.72000.74000.72000.73000.7300428,841
Apr 22, 20240.76000.76000.72000.73000.7300481,092
Apr 19, 20240.79000.79000.76000.76000.7600933,805
Apr 18, 20240.83000.83000.80000.80000.8000335,226
Apr 17, 20240.82000.85000.80000.80000.80001,061,478
Apr 16, 20240.81000.83000.81000.83000.8300299,106
Apr 15, 20240.82000.83000.81000.83000.8300262,613
Apr 12, 20240.82000.84000.81000.83000.83001,184,114
Apr 11, 20240.85000.85000.81000.83000.8300437,840
Apr 10, 20240.83000.83000.81000.82000.8200698,529

Related Tickers

PUR.V Premier American Uranium Inc.
1.6100
+0.62%
 
VO.V ValOre Metals Corp.
0.0650
-7.14%
 
FIND.V Baselode Energy Corp.
0.0900
-5.26%
 
ISO.TO IsoEnergy Ltd.
7.51
-4.57%
 
BMN.AX Bannerman Energy Ltd
2.1000
-3.67%
 
EU.V enCore Energy Corp.
1.6900
-6.11%
 
AEC.V Anfield Energy Inc.
0.0600
+9.09%
 
AGE.AX Alligator Energy Limited
0.0280
+12.00%
 
AEE.AX Aura Energy Limited
0.1150
0.00%
 
PTU.V Purepoint Uranium Group Inc.
0.2150
-4.44%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.