Athabasca Oil Corporation (ATHOF)
OTCMKTS · Delayed Price · Currency is USD
4.390
-0.110 (-2.44%)
Aug 29, 2025, 3:59 PM EDT
Athabasca Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 4.50 | 4.51 | 4.47 | 4.50 | 4.50 | 0.90% | 176,169 |
| Aug 27, 2025 | 4.44 | 4.47 | 4.40 | 4.46 | 4.46 | 1.59% | 349,355 |
| Aug 26, 2025 | 4.40 | 4.40 | 4.37 | 4.39 | 4.39 | -0.45% | 151,222 |
| Aug 25, 2025 | 4.40 | 4.42 | 4.38 | 4.41 | 4.41 | -0.45% | 60,493 |
| Aug 22, 2025 | 4.22 | 4.45 | 4.22 | 4.43 | 4.43 | 6.75% | 106,104 |
| Aug 21, 2025 | 4.10 | 4.15 | 4.10 | 4.15 | 4.15 | 2.22% | 55,740 |
| Aug 20, 2025 | 4.00 | 4.10 | 4.00 | 4.06 | 4.06 | -0.73% | 254,926 |
| Aug 19, 2025 | 4.02 | 4.14 | 4.02 | 4.09 | 4.09 | -1.92% | 113,203 |
| Aug 18, 2025 | 4.15 | 4.17 | 4.12 | 4.17 | 4.17 | 1.21% | 199,862 |
| Aug 15, 2025 | 4.10 | 4.13 | 4.08 | 4.12 | 4.12 | 0.49% | 151,747 |
| Aug 14, 2025 | 4.11 | 4.11 | 4.08 | 4.10 | 4.10 | -0.65% | 1,975,220 |
| Aug 13, 2025 | 4.08 | 4.14 | 4.08 | 4.13 | 4.13 | -1.34% | 65,403 |
| Aug 12, 2025 | 4.15 | 4.18 | 4.10 | 4.18 | 4.18 | 3.28% | 346,486 |
| Aug 11, 2025 | 4.11 | 4.11 | 4.05 | 4.05 | 4.05 | -1.22% | 112,639 |
| Aug 8, 2025 | 4.11 | 4.12 | 4.08 | 4.10 | 4.10 | - | 88,462 |
| Aug 7, 2025 | 4.14 | 4.14 | 4.10 | 4.10 | 4.10 | -0.24% | 187,741 |
| Aug 6, 2025 | 4.18 | 4.18 | 4.10 | 4.11 | 4.11 | 0.24% | 273,899 |
| Aug 5, 2025 | 4.10 | 4.10 | 4.05 | 4.10 | 4.10 | - | 204,970 |
| Aug 4, 2025 | 4.35 | 4.35 | 4.10 | 4.10 | 4.10 | -0.24% | 59,197 |
| Aug 1, 2025 | 4.16 | 4.19 | 4.10 | 4.11 | 4.11 | -2.38% | 44,081 |
| Jul 31, 2025 | 4.28 | 4.28 | 4.21 | 4.21 | 4.21 | -0.94% | 80,390 |
| Jul 30, 2025 | 4.26 | 4.28 | 4.24 | 4.25 | 4.25 | -1.16% | 105,368 |
| Jul 29, 2025 | 4.26 | 4.32 | 4.26 | 4.30 | 4.30 | 0.23% | 61,707 |
| Jul 28, 2025 | 4.22 | 4.30 | 4.22 | 4.29 | 4.29 | 1.66% | 1,239,991 |
| Jul 25, 2025 | 4.34 | 4.34 | 4.22 | 4.22 | 4.22 | -1.40% | 134,366 |
| Jul 24, 2025 | 4.18 | 4.29 | 4.18 | 4.28 | 4.28 | 2.88% | 235,385 |
| Jul 23, 2025 | 4.10 | 4.18 | 4.10 | 4.16 | 4.16 | 1.71% | 138,779 |
| Jul 22, 2025 | 4.05 | 4.09 | 4.05 | 4.09 | 4.09 | 1.24% | 132,920 |
| Jul 21, 2025 | 4.06 | 4.08 | 4.04 | 4.04 | 4.04 | -0.74% | 44,465 |
| Jul 18, 2025 | 4.08 | 4.08 | 4.06 | 4.07 | 4.07 | 1.72% | 52,952 |
| Jul 17, 2025 | 4.01 | 4.01 | 3.99 | 4.00 | 4.00 | -0.22% | 168,503 |
| Jul 16, 2025 | 4.02 | 4.06 | 4.00 | 4.01 | 4.01 | -0.99% | 64,702 |
| Jul 15, 2025 | 4.06 | 4.08 | 4.05 | 4.05 | 4.05 | -0.74% | 18,429 |
| Jul 14, 2025 | 4.25 | 4.25 | 4.05 | 4.08 | 4.08 | -0.41% | 1,252,477 |
| Jul 11, 2025 | 4.16 | 4.16 | 4.06 | 4.10 | 4.10 | -1.51% | 291,826 |
| Jul 10, 2025 | 4.14 | 4.16 | 4.13 | 4.16 | 4.16 | 0.24% | 126,482 |
| Jul 9, 2025 | 4.17 | 4.18 | 4.12 | 4.15 | 4.15 | -0.72% | 84,263 |
| Jul 8, 2025 | 4.13 | 4.24 | 4.13 | 4.18 | 4.18 | 2.20% | 181,652 |
| Jul 7, 2025 | 4.10 | 4.12 | 4.05 | 4.09 | 4.09 | -0.49% | 157,917 |
| 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 |