Athabasca Oil Corporation (ATHOF)
OTCMKTS
· Delayed Price · Currency is USD
4.110
-0.030 (-0.72%)
Jul 3, 2025, 12:59 PM EDT
Athabasca Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 4.15 | 4.15 | 4.11 | 4.11 | 4.11 | -0.72% | 109,685 |
| Jul 2, 2025 | 4.10 | 4.15 | 4.07 | 4.14 | 4.14 | -0.84% | 185,917 |
| Jul 1, 2025 | 4.10 | 4.18 | 4.10 | 4.18 | 4.18 | 1.33% | 1,515 |
| Jun 30, 2025 | 4.12 | 4.14 | 4.08 | 4.12 | 4.12 | 0.98% | 98,094 |
| Jun 27, 2025 | 4.16 | 4.17 | 4.06 | 4.08 | 4.08 | -2.16% | 2,647,133 |
| Jun 26, 2025 | 4.13 | 4.17 | 4.12 | 4.17 | 4.17 | 1.96% | 236,066 |
| Jun 25, 2025 | 4.09 | 4.11 | 4.08 | 4.09 | 4.09 | -0.24% | 195,941 |
| Jun 24, 2025 | 4.20 | 4.21 | 4.10 | 4.10 | 4.10 | -2.61% | 509,776 |
| Jun 23, 2025 | 4.52 | 4.52 | 4.21 | 4.21 | 4.21 | -6.44% | 455,904 |
| Jun 20, 2025 | 4.39 | 4.54 | 4.39 | 4.50 | 4.50 | 3.69% | 393,767 |
| Jun 18, 2025 | 4.47 | 4.47 | 4.34 | 4.34 | 4.34 | -2.41% | 1,847,487 |
| Jun 17, 2025 | 4.44 | 4.45 | 4.42 | 4.45 | 4.45 | 0.84% | 427,561 |
| Jun 16, 2025 | 4.45 | 4.47 | 4.34 | 4.41 | 4.41 | -1.34% | 354,468 |
| Jun 13, 2025 | 4.14 | 4.53 | 4.14 | 4.47 | 4.47 | 7.71% | 615,113 |
| Jun 12, 2025 | 4.09 | 4.21 | 3.99 | 4.15 | 4.15 | - | 139,068 |
| Jun 11, 2025 | 3.96 | 4.15 | 3.96 | 4.15 | 4.15 | 4.80% | 175,765 |
| Jun 10, 2025 | 3.92 | 4.02 | 3.92 | 3.96 | 3.96 | 1.54% | 195,294 |
| Jun 9, 2025 | 3.89 | 3.91 | 3.85 | 3.90 | 3.90 | 1.04% | 223,421 |
| Jun 6, 2025 | 3.90 | 3.91 | 3.86 | 3.86 | 3.86 | - | 344,931 |
| Jun 5, 2025 | 3.78 | 3.89 | 3.78 | 3.86 | 3.86 | 0.26% | 235,831 |
| Jun 4, 2025 | 3.87 | 3.88 | 3.82 | 3.85 | 3.85 | -0.26% | 148,894 |
| Jun 3, 2025 | 3.81 | 3.88 | 3.81 | 3.86 | 3.86 | 1.31% | 417,953 |
| Jun 2, 2025 | 3.79 | 3.87 | 3.79 | 3.81 | 3.81 | 1.60% | 290,571 |
| May 30, 2025 | 3.83 | 3.83 | 3.74 | 3.75 | 3.75 | -2.09% | 177,658 |
| May 29, 2025 | 3.83 | 3.86 | 3.81 | 3.83 | 3.83 | 0.26% | 74,946 |
| May 28, 2025 | 3.84 | 3.87 | 3.82 | 3.82 | 3.82 | -0.26% | 80,758 |
| May 27, 2025 | 3.82 | 3.85 | 3.76 | 3.83 | 3.83 | 1.06% | 1,243,493 |
| May 23, 2025 | 3.72 | 3.82 | 3.72 | 3.79 | 3.79 | 1.34% | 165,158 |
| May 22, 2025 | 3.75 | 3.77 | 3.72 | 3.74 | 3.74 | -1.32% | 1,745,842 |
| May 21, 2025 | 3.78 | 3.90 | 3.75 | 3.79 | 3.79 | 0.80% | 1,584,715 |
| May 20, 2025 | 3.79 | 3.79 | 3.73 | 3.76 | 3.76 | -0.92% | 1,435,274 |
| May 19, 2025 | 3.78 | 3.83 | 3.71 | 3.80 | 3.80 | -0.65% | 7,275 |
| May 16, 2025 | 3.57 | 3.82 | 3.57 | 3.82 | 3.82 | 8.83% | 272,188 |
| May 15, 2025 | 3.50 | 3.52 | 3.46 | 3.51 | 3.51 | -1.40% | 142,049 |
| May 14, 2025 | 3.60 | 3.62 | 3.45 | 3.56 | 3.56 | -0.56% | 560,163 |
| May 13, 2025 | 3.52 | 3.60 | 3.49 | 3.58 | 3.58 | 3.47% | 487,969 |
| May 12, 2025 | 3.55 | 3.56 | 3.44 | 3.46 | 3.46 | 2.06% | 1,122,666 |
| May 9, 2025 | 3.41 | 3.43 | 3.36 | 3.39 | 3.39 | 1.19% | 82,822 |
| May 8, 2025 | 3.28 | 3.36 | 3.28 | 3.35 | 3.35 | 2.76% | 159,470 |
| May 7, 2025 | 3.22 | 3.26 | 3.20 | 3.26 | 3.26 | 1.24% | 157,194 |
| May 6, 2025 | 3.15 | 3.27 | 3.15 | 3.22 | 3.22 | 1.90% | 101,636 |
| May 5, 2025 | 3.40 | 3.40 | 3.16 | 3.16 | 3.16 | -3.36% | 176,636 |
| May 2, 2025 | 3.27 | 3.32 | 3.21 | 3.27 | 3.27 | 1.24% | 233,759 |
| May 1, 2025 | 3.33 | 3.37 | 3.23 | 3.23 | 3.23 | -1.52% | 138,006 |
| Apr 30, 2025 | 3.30 | 3.34 | 3.24 | 3.28 | 3.28 | -2.96% | 166,184 |
| Apr 29, 2025 | 3.50 | 3.50 | 3.34 | 3.38 | 3.38 | -0.88% | 126,774 |
| Apr 28, 2025 | 3.45 | 3.48 | 3.40 | 3.41 | 3.41 | -2.01% | 969,629 |
| Apr 25, 2025 | 3.48 | 3.52 | 3.46 | 3.48 | 3.48 | -0.57% | 168,154 |
| Apr 24, 2025 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | 0.29% | 448,829 |
| Apr 23, 2025 | 3.51 | 3.55 | 3.44 | 3.49 | 3.49 | -0.57% | 214,797 |