Ascot Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	1.32	1.35	1.28	1.35	-	8.00%	100
Feb 11, 2026	1.35	1.35	1.25	1.25	1.25	-3.85%	5,336
Feb 10, 2026	1.35	1.40	1.29	1.30	1.30	-3.77%	11,963
Feb 9, 2026	1.38	1.40	1.29	1.35	1.35	-2.10%	11,794
Feb 6, 2026	1.27	1.39	1.27	1.38	1.38	5.34%	42,523
Feb 5, 2026	1.38	1.44	1.31	1.31	1.31	-7.55%	8,130
Feb 4, 2026	1.35	1.50	1.30	1.42	1.42	9.00%	45,010
Feb 3, 2026	1.17	1.30	1.17	1.30	1.30	11.11%	16,664
Feb 2, 2026	1.17	1.24	1.13	1.17	1.17	3.54%	53,416
Jan 30, 2026	1.32	1.32	1.03	1.13	1.13	-15.92%	147,247
Jan 29, 2026	1.37	1.37	1.27	1.34	1.34	0.30%	46,839
Jan 28, 2026	1.37	1.43	1.31	1.34	1.34	4.69%	72,384
Jan 27, 2026	1.35	1.35	1.21	1.28	1.28	1.59%	26,924
Jan 26, 2026	1.35	1.35	1.23	1.26	1.26	-0.79%	61,525
Jan 23, 2026	1.39	1.39	1.00	1.27	1.27	-5.93%	100,847
Jan 22, 2026	1.10	1.44	1.05	1.35	1.35	29.81%	139,201
Jan 21, 2026	0.87	1.06	0.87	1.04	1.04	36.84%	112,149
Jan 20, 2026	0.68	0.76	0.67	0.76	0.76	17.65%	39,666
Jan 16, 2026	0.69	0.69	0.64	0.65	0.65	-1.82%	36,056
Jan 15, 2026	0.67	0.69	0.64	0.66	0.66	-2.52%	112,248
Jan 14, 2026	0.67	0.68	0.64	0.68	0.68	1.63%	91,258
Jan 13, 2026	0.70	0.70	0.65	0.66	0.66	0.50%	94,534
Jan 12, 2026	0.70	0.72	0.63	0.66	0.66	1.66%	175,538
Jan 9, 2026	0.72	0.75	0.65	0.65	0.65	-7.13%	150,933
Jan 8, 2026	0.71	0.72	0.70	0.70	0.70	-2.78%	176,707
Jan 7, 2026	0.72	0.77	0.71	0.72	0.72	-1.30%	13,482
Jan 6, 2026	0.76	0.76	0.70	0.73	0.73	-4.20%	44,988
Jan 5, 2026	0.63	0.80	0.63	0.76	0.76	23.12%	86,806
Jan 2, 2026	0.58	0.63	0.58	0.62	0.62	15.16%	58,440
Dec 31, 2025	0.54	0.59	0.54	0.54	0.54	-0.85%	86,703
Dec 30, 2025	0.54	0.57	0.52	0.54	0.54	0.22%	55,102
Dec 29, 2025	0.58	0.59	0.54	0.54	0.54	-1.55%	52,037
Dec 26, 2025	0.54	0.57	0.54	0.55	0.55	1.67%	22,611
Dec 24, 2025	0.55	0.55	0.54	0.54	0.54	0.93%	9,305
Dec 23, 2025	0.54	0.55	0.54	0.54	0.54	-1.49%	43,725
Dec 22, 2025	0.62	0.62	0.50	0.54	0.54	-6.96%	95,531
Dec 19, 2025	0.50	0.58	0.50	0.58	0.58	20.35%	29,069
Dec 18, 2025	0.49	0.57	0.45	0.49	0.49	-25.38%	76,458
Dec 17, 2025	0.68	0.72	0.56	0.65	0.65	-3.39%	73,945
Dec 16, 2025	0.49	0.67	0.40	0.67	0.67	7.65%	12,050
Dec 15, 2025	0.69	0.70	0.59	0.63	0.63	-10.71%	12,853
Dec 12, 2025	0.66	0.70	0.59	0.70	0.70	4.48%	5,874
Dec 11, 2025	0.65	0.78	0.56	0.67	0.67	7.20%	33,308
Dec 10, 2025	0.73	0.92	0.50	0.63	0.63	-14.38%	81,123
Dec 9, 2025	0.93	0.93	0.72	0.73	0.73	-20.65%	54,038
Dec 8, 2025	0.87	0.96	0.87	0.92	0.92	5.08%	20,484
Dec 5, 2025	1.00	1.00	0.86	0.88	0.88	2.40%	16,625
Dec 4, 2025	0.72	1.05	0.65	0.86	0.86	42.50%	82,435
Dec 3, 2025	0.77	0.77	0.55	0.60	0.60	-	36,889
Dec 2, 2025	0.64	0.70	0.52	0.60	0.60	-14.29%	8,602