Athabasca Oil Corporation (ATHOF)
OTCMKTS · Delayed Price · Currency is USD
4.120
-0.100 (-2.37%)
Aug 1, 2025, 3:50 PM EDT
CALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.16 | 4.16 | 4.13 | 4.13 | - | -1.90% | 2,300 |
| 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 |
| 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 |