Athabasca Oil Corporation (ATHOF)
OTCMKTS · Delayed Price · Currency is USD
8.72
+0.05 (0.58%)
May 13, 2026, 11:05 AM EST
ATHOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 118,820 |
| 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% | 182,354 |
| 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% | 114,023 |
| 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% | 149,307 |
| Apr 21, 2026 | 8.00 | 8.20 | 7.95 | 8.15 | 8.15 | 3.03% | 295,736 |
| 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% | 230,372 |
| Apr 16, 2026 | 7.95 | 8.42 | 7.95 | 8.21 | 8.21 | 3.12% | 325,548 |
| Apr 15, 2026 | 7.51 | 7.97 | 7.51 | 7.96 | 7.96 | 2.98% | 211,546 |
| 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% | 115,838 |
| 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% | 77,344 |
| Apr 2, 2026 | 7.64 | 7.99 | 7.64 | 7.76 | 7.76 | 4.30% | 137,119 |
| Apr 1, 2026 | 7.88 | 7.96 | 7.36 | 7.44 | 7.44 | -7.55% | 195,143 |
| Mar 31, 2026 | 8.00 | 8.07 | 7.75 | 8.05 | 8.05 | 2.92% | 131,592 |
| Mar 30, 2026 | 7.89 | 8.00 | 7.76 | 7.82 | 7.82 | 1.61% | 1,030,336 |
| Mar 27, 2026 | 7.28 | 7.70 | 7.28 | 7.70 | 7.70 | 7.62% | 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 |
| Mar 23, 2026 | 7.08 | 7.08 | 6.73 | 6.96 | 6.96 | -2.03% | 509,065 |
| Mar 20, 2026 | 7.12 | 7.15 | 6.96 | 7.10 | 7.10 | -0.28% | 1,722,054 |
| Mar 19, 2026 | 7.00 | 7.19 | 6.90 | 7.12 | 7.12 | 3.04% | 453,026 |
| Mar 18, 2026 | 6.89 | 6.95 | 6.84 | 6.91 | 6.91 | 0.36% | 341,197 |
| Mar 17, 2026 | 6.75 | 6.89 | 6.75 | 6.89 | 6.89 | 3.85% | 234,454 |
| Mar 16, 2026 | 6.69 | 6.75 | 6.56 | 6.63 | 6.63 | 0.61% | 315,292 |
| Mar 13, 2026 | 6.55 | 6.69 | 6.53 | 6.59 | 6.59 | -0.30% | 309,959 |
| Mar 12, 2026 | 6.60 | 6.64 | 6.53 | 6.61 | 6.61 | 0.65% | 260,074 |
| Mar 11, 2026 | 6.46 | 6.75 | 6.46 | 6.57 | 6.57 | 1.66% | 357,850 |
| Mar 10, 2026 | 6.33 | 6.50 | 6.32 | 6.46 | 6.46 | 1.73% | 197,923 |
| Mar 9, 2026 | 6.40 | 6.60 | 6.32 | 6.35 | 6.35 | -1.24% | 237,354 |
| Mar 6, 2026 | 6.48 | 6.61 | 6.40 | 6.43 | 6.43 | 0.47% | 814,861 |
| Mar 5, 2026 | 6.40 | 6.48 | 6.32 | 6.40 | 6.40 | -0.16% | 140,300 |
| Mar 4, 2026 | 6.50 | 6.50 | 6.27 | 6.41 | 6.41 | 0.31% | 246,016 |
| Mar 3, 2026 | 6.64 | 6.64 | 6.34 | 6.39 | 6.39 | -1.69% | 299,399 |