Athabasca Oil Corporation (ATHOF)
OTCMKTS
· Delayed Price · Currency is USD
3.860
+0.010 (0.26%)
Jun 5, 2025, 3:59 PM EDT
Athabasca Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2025 | 3.54 | 3.57 | 3.50 | 3.51 | 3.51 | 1.45% | 93,251 |
| Apr 21, 2025 | 3.57 | 3.57 | 3.43 | 3.46 | 3.46 | -3.89% | 159,878 |
| Apr 17, 2025 | 3.42 | 3.62 | 3.42 | 3.60 | 3.60 | 5.26% | 155,363 |
| Apr 16, 2025 | 3.33 | 3.47 | 3.33 | 3.42 | 3.42 | 3.64% | 270,032 |
| Apr 15, 2025 | 3.30 | 3.32 | 3.23 | 3.30 | 3.30 | 1.23% | 81,346 |
| Apr 14, 2025 | 3.37 | 3.40 | 3.24 | 3.26 | 3.26 | - | 164,576 |
| Apr 11, 2025 | 3.20 | 3.30 | 3.16 | 3.26 | 3.26 | 1.87% | 673,908 |
| Apr 10, 2025 | 3.35 | 3.35 | 3.15 | 3.20 | 3.20 | -7.25% | 668,993 |
| Apr 9, 2025 | 2.92 | 3.47 | 2.90 | 3.45 | 3.45 | 17.35% | 1,165,278 |
| Apr 8, 2025 | 3.21 | 3.22 | 2.94 | 2.94 | 2.94 | -5.77% | 602,605 |
| Apr 7, 2025 | 3.11 | 3.18 | 3.00 | 3.12 | 3.12 | -2.19% | 375,346 |
| Apr 4, 2025 | 3.42 | 3.42 | 3.12 | 3.19 | 3.19 | -12.60% | 618,395 |
| Apr 3, 2025 | 3.62 | 3.80 | 3.62 | 3.65 | 3.65 | -5.68% | 201,637 |
| Apr 2, 2025 | 3.90 | 3.90 | 3.84 | 3.87 | 3.87 | -1.28% | 370,810 |
| Apr 1, 2025 | 3.88 | 3.92 | 3.87 | 3.92 | 3.92 | 1.29% | 212,568 |
| Mar 31, 2025 | 3.65 | 3.90 | 3.65 | 3.87 | 3.87 | 0.52% | 214,093 |
| Mar 28, 2025 | 3.86 | 3.89 | 3.84 | 3.85 | 3.85 | -1.03% | 523,825 |
| Mar 27, 2025 | 3.95 | 3.97 | 3.89 | 3.89 | 3.89 | -1.77% | 315,135 |