Athabasca Oil Corporation (ATHOF)
OTCMKTS · Delayed Price · Currency is USD
6.39
+0.11 (1.75%)
At close: Feb 11, 2026
Athabasca Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 5.07 | 5.19 | 5.07 | 5.16 | 5.16 | 0.58% | 95,203 |
| Dec 29, 2025 | 5.12 | 5.16 | 5.12 | 5.13 | 5.13 | 0.23% | 75,207 |
| Dec 26, 2025 | 5.50 | 5.50 | 5.01 | 5.12 | 5.12 | 0.95% | 11,071 |
| Dec 24, 2025 | 5.13 | 5.13 | 5.07 | 5.07 | 5.07 | -0.86% | 22,063 |
| Dec 23, 2025 | 5.06 | 5.11 | 5.01 | 5.11 | 5.11 | 1.87% | 123,180 |
| Dec 22, 2025 | 5.07 | 5.10 | 4.91 | 5.02 | 5.02 | 0.80% | 891,733 |
| Dec 19, 2025 | 5.00 | 5.01 | 4.97 | 4.98 | 4.98 | 1.01% | 479,317 |
| Dec 18, 2025 | 5.00 | 5.05 | 4.93 | 4.93 | 4.93 | -1.40% | 105,627 |
| Dec 17, 2025 | 4.95 | 5.00 | 4.91 | 5.00 | 5.00 | 1.42% | 90,333 |
| Dec 16, 2025 | 5.04 | 5.04 | 4.92 | 4.93 | 4.93 | -3.52% | 303,112 |
| Dec 15, 2025 | 5.15 | 5.15 | 5.02 | 5.11 | 5.11 | -1.28% | 1,594,778 |
| Dec 12, 2025 | 5.35 | 5.35 | 5.02 | 5.18 | 5.18 | -4.15% | 503,863 |
| Dec 11, 2025 | 5.45 | 5.45 | 5.39 | 5.40 | 5.40 | -1.68% | 310,071 |
| Dec 10, 2025 | 5.52 | 5.52 | 5.39 | 5.49 | 5.49 | 0.04% | 814,906 |
| Dec 9, 2025 | 5.67 | 5.67 | 5.44 | 5.49 | 5.49 | -3.19% | 172,952 |
| Dec 8, 2025 | 5.65 | 5.73 | 5.65 | 5.67 | 5.67 | 0.37% | 40,579 |
| Dec 5, 2025 | 5.70 | 5.72 | 5.65 | 5.65 | 5.65 | - | 80,387 |
| Dec 4, 2025 | 5.69 | 5.72 | 5.61 | 5.65 | 5.65 | 0.71% | 98,573 |
| Dec 3, 2025 | 5.54 | 5.65 | 5.54 | 5.61 | 5.61 | 2.94% | 292,508 |
| Dec 2, 2025 | 5.55 | 5.55 | 5.45 | 5.45 | 5.45 | -1.27% | 129,328 |
| Dec 1, 2025 | 5.66 | 5.66 | 5.52 | 5.52 | 5.52 | -0.72% | 92,179 |
| Nov 28, 2025 | 5.35 | 5.59 | 5.35 | 5.56 | 5.56 | 3.83% | 85,539 |