Athabasca Oil Corporation (ATHOF)
OTCMKTS · Delayed Price · Currency is USD
6.59
-0.02 (-0.30%)
At close: Mar 13, 2026
Athabasca Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 6.55 | 6.69 | 6.53 | 6.59 | 6.59 | -0.30% | 309,959 |
| Mar 12, 2026 | 6.60 | 6.64 | 6.53 | 6.61 | 6.61 | 0.65% | 260,074 |
| Mar 11, 2026 | 6.46 | 6.75 | 6.46 | 6.57 | 6.57 | 1.66% | 357,850 |
| Mar 10, 2026 | 6.33 | 6.50 | 6.32 | 6.46 | 6.46 | 1.73% | 197,923 |
| Mar 9, 2026 | 6.40 | 6.60 | 6.32 | 6.35 | 6.35 | -1.24% | 237,354 |
| Mar 6, 2026 | 6.48 | 6.61 | 6.40 | 6.43 | 6.43 | 0.47% | 814,861 |
| Mar 5, 2026 | 6.40 | 6.48 | 6.32 | 6.40 | 6.40 | -0.16% | 140,300 |
| Mar 4, 2026 | 6.50 | 6.50 | 6.27 | 6.41 | 6.41 | 0.31% | 246,016 |
| Mar 3, 2026 | 6.64 | 6.64 | 6.34 | 6.39 | 6.39 | -1.69% | 299,399 |
| Mar 2, 2026 | 6.48 | 6.81 | 6.48 | 6.50 | 6.50 | 0.62% | 562,295 |
| Feb 27, 2026 | 6.39 | 6.56 | 6.39 | 6.46 | 6.46 | 1.10% | 376,564 |
| Feb 26, 2026 | 6.12 | 6.46 | 6.12 | 6.39 | 6.39 | 0.47% | 90,468 |
| Feb 25, 2026 | 6.40 | 6.40 | 6.30 | 6.36 | 6.36 | -0.78% | 104,297 |
| Feb 24, 2026 | 6.28 | 6.43 | 6.25 | 6.41 | 6.41 | 3.05% | 159,872 |
| Feb 23, 2026 | 6.42 | 6.43 | 6.21 | 6.22 | 6.22 | -3.86% | 419,821 |
| Feb 20, 2026 | 6.60 | 6.60 | 6.40 | 6.47 | 6.47 | -1.52% | 95,595 |
| Feb 19, 2026 | 6.50 | 6.67 | 6.49 | 6.57 | 6.57 | 3.14% | 193,818 |
| Feb 18, 2026 | 6.34 | 6.52 | 6.34 | 6.37 | 6.37 | 1.11% | 960,178 |
| Feb 17, 2026 | 6.34 | 6.39 | 6.18 | 6.30 | 6.30 | -0.32% | 919,111 |
| Feb 13, 2026 | 6.50 | 6.50 | 6.18 | 6.32 | 6.32 | 3.10% | 97,889 |
| Feb 12, 2026 | 6.46 | 6.46 | 6.12 | 6.13 | 6.13 | -4.07% | 110,816 |
| Feb 11, 2026 | 6.40 | 6.41 | 6.27 | 6.39 | 6.39 | 1.75% | 337,595 |
| Feb 10, 2026 | 6.24 | 6.40 | 6.19 | 6.28 | 6.28 | -0.16% | 149,627 |
| Feb 9, 2026 | 6.36 | 6.36 | 6.27 | 6.29 | 6.29 | -0.47% | 104,947 |
| Feb 6, 2026 | 5.97 | 6.36 | 5.88 | 6.32 | 6.32 | 6.58% | 284,948 |
| Feb 5, 2026 | 6.02 | 6.07 | 5.87 | 5.93 | 5.93 | -2.63% | 68,510 |
| Feb 4, 2026 | 6.00 | 6.12 | 5.91 | 6.09 | 6.09 | 1.33% | 226,774 |
| Feb 3, 2026 | 5.87 | 6.01 | 5.87 | 6.01 | 6.01 | 3.98% | 224,882 |
| Feb 2, 2026 | 5.62 | 5.86 | 5.62 | 5.78 | 5.78 | -1.37% | 135,653 |
| Jan 30, 2026 | 6.11 | 6.11 | 5.86 | 5.86 | 5.86 | -5.02% | 82,683 |
| Jan 29, 2026 | 6.10 | 6.17 | 5.97 | 6.17 | 6.17 | 5.29% | 485,919 |
| Jan 28, 2026 | 5.89 | 5.95 | 5.78 | 5.86 | 5.86 | - | 139,768 |
| Jan 27, 2026 | 5.65 | 5.86 | 5.65 | 5.86 | 5.86 | 4.09% | 389,633 |
| Jan 26, 2026 | 5.56 | 5.68 | 5.44 | 5.63 | 5.63 | 2.36% | 122,590 |
| Jan 23, 2026 | 5.66 | 5.66 | 5.49 | 5.50 | 5.50 | 1.66% | 280,402 |
| Jan 22, 2026 | 5.29 | 5.43 | 5.25 | 5.41 | 5.41 | 2.08% | 418,189 |
| Jan 21, 2026 | 5.15 | 5.31 | 5.05 | 5.30 | 5.30 | 7.07% | 185,258 |
| Jan 20, 2026 | 5.10 | 5.14 | 4.95 | 4.95 | 4.95 | -1.59% | 210,186 |
| Jan 16, 2026 | 5.02 | 5.03 | 4.99 | 5.03 | 5.03 | 0.40% | 60,556 |
| Jan 15, 2026 | 5.16 | 5.16 | 4.92 | 5.01 | 5.01 | - | 192,861 |
| Jan 14, 2026 | 5.10 | 5.11 | 5.00 | 5.01 | 5.01 | 0.20% | 212,083 |
| Jan 13, 2026 | 5.00 | 5.09 | 4.96 | 5.00 | 5.00 | 1.42% | 524,595 |
| Jan 12, 2026 | 4.87 | 4.93 | 4.74 | 4.93 | 4.93 | 4.45% | 1,763,504 |
| Jan 9, 2026 | 4.95 | 4.95 | 4.68 | 4.72 | 4.72 | 0.96% | 595,191 |
| Jan 8, 2026 | 4.66 | 4.68 | 4.52 | 4.68 | 4.67 | 1.19% | 367,561 |
| Jan 7, 2026 | 4.65 | 4.65 | 4.56 | 4.62 | 4.62 | -1.70% | 130,976 |
| Jan 6, 2026 | 4.82 | 4.82 | 4.66 | 4.70 | 4.70 | -2.08% | 421,740 |
| Jan 5, 2026 | 4.90 | 5.19 | 4.66 | 4.80 | 4.80 | -7.51% | 691,100 |
| Jan 2, 2026 | 5.14 | 5.19 | 5.06 | 5.19 | 5.19 | 1.37% | 171,206 |
| Dec 31, 2025 | 5.17 | 5.17 | 5.12 | 5.12 | 5.12 | -0.78% | 31,410 |