Athabasca Oil Corporation (ATHOF)
OTCMKTS · Delayed Price · Currency is USD
8.49
+0.21 (2.54%)
Jun 3, 2026, 2:11 PM EST
ATHOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.35 | 8.60 | 8.24 | 8.52 | 8.52 | 2.86% | 64,661 |
| Jun 2, 2026 | 8.10 | 8.33 | 8.10 | 8.28 | 8.28 | 0.40% | 15,163 |
| Jun 1, 2026 | 7.90 | 8.37 | 7.49 | 8.25 | 8.25 | 4.04% | 128,861 |
| May 29, 2026 | 7.92 | 8.05 | 7.90 | 7.93 | 7.93 | -2.22% | 483,891 |
| May 28, 2026 | 8.14 | 8.26 | 8.11 | 8.11 | 8.11 | 1.50% | 150,471 |
| May 27, 2026 | 8.15 | 8.15 | 7.93 | 7.99 | 7.99 | -3.73% | 85,361 |
| May 26, 2026 | 8.50 | 8.50 | 8.26 | 8.30 | 8.30 | -4.16% | 243,349 |
| May 22, 2026 | 8.62 | 8.75 | 8.62 | 8.66 | 8.66 | 0.46% | 192,185 |
| May 21, 2026 | 8.78 | 9.00 | 8.60 | 8.62 | 8.62 | -2.16% | 305,434 |
| May 20, 2026 | 9.21 | 9.38 | 8.81 | 8.81 | 8.81 | -4.34% | 113,802 |
| May 19, 2026 | 9.16 | 9.35 | 9.10 | 9.21 | 9.21 | -0.22% | 845,203 |
| May 18, 2026 | 9.34 | 9.49 | 9.10 | 9.23 | 9.23 | 2.44% | 73,287 |
| May 15, 2026 | 8.93 | 9.04 | 8.93 | 9.01 | 9.01 | 1.58% | 248,229 |
| May 14, 2026 | 8.66 | 8.94 | 8.65 | 8.87 | 8.87 | 1.60% | 244,202 |
| May 13, 2026 | 10.68 | 10.68 | 8.64 | 8.73 | 8.73 | 0.92% | 224,615 |
| May 12, 2026 | 8.66 | 8.78 | 8.65 | 8.65 | 8.65 | 0.12% | 309,219 |
| May 11, 2026 | 8.50 | 8.73 | 8.50 | 8.64 | 8.64 | 2.98% | 375,857 |
| May 8, 2026 | 8.34 | 8.48 | 8.29 | 8.39 | 8.39 | 0.96% | 318,660 |
| May 7, 2026 | 8.28 | 8.39 | 8.10 | 8.31 | 8.31 | -1.66% | 207,613 |
| May 6, 2026 | 8.54 | 8.91 | 8.40 | 8.45 | 8.45 | -5.06% | 260,143 |
| May 5, 2026 | 8.82 | 9.01 | 8.80 | 8.90 | 8.90 | - | 332,396 |
| May 4, 2026 | 9.88 | 9.88 | 8.74 | 8.90 | 8.90 | 1.71% | 235,096 |
| May 1, 2026 | 8.75 | 8.78 | 8.59 | 8.75 | 8.75 | -0.79% | 132,864 |
| Apr 30, 2026 | 8.54 | 8.86 | 8.54 | 8.82 | 8.82 | 0.92% | 458,807 |
| Apr 29, 2026 | 8.75 | 8.81 | 8.68 | 8.74 | 8.74 | 2.70% | 450,788 |
| Apr 28, 2026 | 8.55 | 8.63 | 8.51 | 8.51 | 8.51 | 1.43% | 362,366 |
| Apr 27, 2026 | 8.39 | 8.57 | 8.33 | 8.39 | 8.39 | 2.19% | 123,840 |
| Apr 24, 2026 | 8.41 | 8.46 | 8.21 | 8.21 | 8.21 | -3.30% | 542,572 |
| Apr 23, 2026 | 8.40 | 8.52 | 8.38 | 8.49 | 8.49 | 2.29% | 209,081 |
| Apr 22, 2026 | 8.02 | 8.44 | 8.02 | 8.30 | 8.30 | 1.84% | 449,570 |
| Apr 21, 2026 | 8.00 | 8.20 | 7.95 | 8.15 | 8.15 | 3.03% | 493,253 |
| Apr 20, 2026 | 7.80 | 7.97 | 7.70 | 7.91 | 7.91 | 3.13% | 157,303 |
| Apr 17, 2026 | 7.81 | 7.93 | 7.42 | 7.67 | 7.67 | -6.55% | 491,496 |
| Apr 16, 2026 | 7.95 | 8.42 | 7.95 | 8.21 | 8.21 | 3.11% | 325,548 |
| Apr 15, 2026 | 7.51 | 7.97 | 7.51 | 7.96 | 7.96 | 2.98% | 554,264 |
| Apr 14, 2026 | 7.80 | 7.90 | 7.69 | 7.73 | 7.73 | -2.77% | 282,088 |
| Apr 13, 2026 | 7.56 | 8.15 | 7.56 | 7.95 | 7.95 | 3.65% | 395,833 |
| Apr 10, 2026 | 7.37 | 7.70 | 7.37 | 7.67 | 7.67 | 3.93% | 401,382 |
| Apr 9, 2026 | 7.23 | 7.64 | 7.23 | 7.38 | 7.38 | -1.60% | 339,079 |
| Apr 8, 2026 | 7.34 | 7.55 | 7.11 | 7.50 | 7.50 | -5.30% | 286,448 |
| Apr 7, 2026 | 8.04 | 8.05 | 7.84 | 7.92 | 7.92 | 1.02% | 74,001 |
| Apr 6, 2026 | 7.75 | 7.92 | 7.64 | 7.84 | 7.84 | 1.03% | 1,813,451 |
| Apr 2, 2026 | 7.64 | 7.99 | 7.64 | 7.76 | 7.76 | 4.30% | 263,618 |
| Apr 1, 2026 | 7.88 | 7.96 | 7.36 | 7.44 | 7.44 | -7.55% | 446,261 |
| Mar 31, 2026 | 8.00 | 8.07 | 7.75 | 8.05 | 8.05 | 2.91% | 638,694 |
| Mar 30, 2026 | 7.89 | 8.00 | 7.76 | 7.82 | 7.82 | 1.62% | 1,030,336 |
| Mar 27, 2026 | 7.28 | 7.70 | 7.28 | 7.70 | 7.70 | 7.61% | 1,323,669 |
| Mar 26, 2026 | 7.17 | 7.26 | 7.15 | 7.15 | 7.15 | 1.15% | 778,761 |
| Mar 25, 2026 | 7.25 | 7.35 | 7.05 | 7.07 | 7.07 | -2.48% | 315,481 |
| Mar 24, 2026 | 7.01 | 7.37 | 7.01 | 7.25 | 7.25 | 4.23% | 416,851 |