Athabasca Oil Corporation (ATHOF)
OTCMKTS · Delayed Price · Currency is USD
8.15
+0.05 (0.62%)
Nov 9, 2026, 3:49 PM EST
ATHOF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 8.08 | 8.15 | 8.04 | 8.15 | 8.15 | 0.62% | 22,368 |
| Nov 6, 2026 | 8.12 | 8.14 | 8.09 | 8.10 | 8.10 | -0.74% | 83,340 |
| Nov 5, 2026 | 8.25 | 8.26 | 8.16 | 8.16 | 8.16 | -1.09% | 134,069 |
| Nov 4, 2026 | 8.36 | 8.36 | 8.20 | 8.25 | 8.25 | -1.79% | 84,839 |
| Nov 3, 2026 | 8.49 | 8.49 | 8.40 | 8.40 | 8.40 | - | 88,912 |
| Nov 2, 2026 | 8.49 | 8.51 | 8.38 | 8.40 | 8.40 | -2.21% | 69,057 |
| Oct 30, 2026 | 8.57 | 8.59 | 8.55 | 8.59 | 8.59 | 0.59% | 108,660 |
| Oct 29, 2026 | 8.50 | 8.54 | 8.50 | 8.54 | 8.54 | 0.12% | 71,356 |
| Oct 28, 2026 | 8.51 | 8.55 | 8.50 | 8.53 | 8.53 | 0.83% | 88,140 |
| Oct 27, 2026 | 8.53 | 8.54 | 8.46 | 8.46 | 8.46 | -1.40% | 53,236 |
| Oct 26, 2026 | 8.53 | 8.60 | 8.53 | 8.58 | 8.58 | 0.13% | 101,286 |
| Oct 23, 2026 | 8.55 | 8.59 | 8.55 | 8.57 | 8.57 | 0.81% | 84,826 |
| Oct 22, 2026 | 8.59 | 8.60 | 8.49 | 8.50 | 8.50 | -1.05% | 73,585 |
| Oct 21, 2026 | 8.59 | 8.60 | 8.57 | 8.59 | 8.59 | - | 73,009 |
| Oct 20, 2026 | 8.61 | 8.64 | 8.54 | 8.59 | 8.59 | - | 79,424 |
| Oct 19, 2026 | 8.60 | 8.64 | 8.59 | 8.59 | 8.59 | -0.12% | 157,776 |
| Oct 16, 2026 | 8.55 | 8.61 | 8.55 | 8.60 | 8.60 | 1.18% | 135,476 |
| Oct 15, 2026 | 8.52 | 8.56 | 8.49 | 8.50 | 8.50 | -0.47% | 59,816 |
| Oct 14, 2026 | 8.56 | 8.61 | 8.49 | 8.54 | 8.54 | -0.70% | 108,430 |
| Oct 13, 2026 | 8.61 | 8.66 | 8.56 | 8.60 | 8.60 | -0.12% | 14,218,892 |
| Oct 12, 2026 | 8.63 | 8.66 | 8.46 | 8.61 | 8.61 | 0.58% | 39,014 |
| Oct 9, 2026 | 8.50 | 8.60 | 8.50 | 8.56 | 8.56 | -1.04% | 192,070 |
| Oct 8, 2026 | 8.56 | 8.66 | 8.47 | 8.65 | 8.65 | 0.86% | 157,590 |
| Oct 7, 2026 | 8.46 | 8.70 | 8.46 | 8.58 | 8.58 | -0.16% | 2,129,373 |
| Oct 6, 2026 | 8.32 | 8.61 | 8.32 | 8.59 | 8.59 | 2.02% | 411,525 |
| Oct 5, 2026 | 8.20 | 8.56 | 8.20 | 8.42 | 8.42 | 13.32% | 457,635 |
| Oct 2, 2026 | 7.13 | 7.50 | 7.13 | 7.43 | 7.43 | 1.78% | 490,096 |
| Oct 1, 2026 | 7.26 | 7.43 | 7.26 | 7.30 | 7.30 | - | 769,378 |
| Sep 30, 2026 | 7.31 | 7.41 | 7.30 | 7.30 | 7.30 | 1.53% | 225,592 |
| Sep 29, 2026 | 7.26 | 7.30 | 7.17 | 7.19 | 7.19 | -1.64% | 116,053 |
| Sep 28, 2026 | 7.38 | 7.41 | 7.31 | 7.31 | 7.31 | - | 257,741 |
| Sep 25, 2026 | 7.10 | 7.36 | 7.10 | 7.31 | 7.31 | 2.09% | 373,276 |
| Sep 24, 2026 | 7.23 | 7.27 | 7.16 | 7.16 | 7.16 | 0.28% | 190,146 |
| Sep 23, 2026 | 7.25 | 7.25 | 7.10 | 7.14 | 7.14 | -0.56% | 123,760 |
| Sep 22, 2026 | 7.10 | 7.31 | 7.08 | 7.18 | 7.18 | - | 792,002 |
| Sep 21, 2026 | 7.30 | 7.36 | 7.12 | 7.18 | 7.18 | -3.36% | 129,406 |
| Sep 18, 2026 | 7.48 | 7.55 | 7.40 | 7.43 | 7.43 | -1.20% | 363,573 |
| Sep 17, 2026 | 7.52 | 7.61 | 7.50 | 7.52 | 7.52 | -0.66% | 57,793 |
| Sep 16, 2026 | 7.96 | 8.14 | 7.50 | 7.57 | 7.57 | -7.96% | 255,791 |
| Sep 15, 2026 | 8.07 | 8.26 | 8.07 | 8.23 | 8.23 | 3.59% | 215,248 |
| Sep 14, 2026 | 7.87 | 8.09 | 7.87 | 7.94 | 7.94 | 1.40% | 107,894 |
| Sep 11, 2026 | 7.91 | 7.93 | 7.73 | 7.83 | 7.83 | -1.51% | 130,336 |
| Sep 10, 2026 | 8.07 | 8.13 | 7.93 | 7.95 | 7.95 | - | 156,218 |
| Sep 9, 2026 | 8.09 | 8.10 | 7.94 | 7.95 | 7.95 | -0.50% | 190,555 |
| Sep 8, 2026 | 7.94 | 8.12 | 7.93 | 7.99 | 7.99 | 1.78% | 128,079 |
| Sep 4, 2026 | 7.75 | 7.85 | 7.65 | 7.85 | 7.85 | 0.38% | 193,791 |
| Sep 3, 2026 | 7.83 | 7.98 | 7.80 | 7.82 | 7.82 | -0.64% | 76,832 |
| Sep 2, 2026 | 7.97 | 7.97 | 7.80 | 7.87 | 7.87 | -1.01% | 218,231 |
| Sep 1, 2026 | 7.83 | 7.95 | 7.79 | 7.95 | 7.95 | 3.65% | 156,090 |
| Aug 31, 2026 | 7.88 | 7.88 | 7.62 | 7.67 | 7.67 | 0.52% | 283,743 |