Athabasca Oil Corporation (ATHOF)
OTCMKTS · Delayed Price · Currency is USD
7.85
+0.03 (0.38%)
At close: Sep 4, 2026
ATHOF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 7.75 | 7.77 | 7.62 | 7.63 | 7.63 | -3.05% | 100,358 |
| Aug 27, 2026 | 7.77 | 7.91 | 7.71 | 7.87 | 7.87 | 2.34% | 959,279 |
| Aug 26, 2026 | 7.45 | 7.78 | 7.43 | 7.69 | 7.69 | 1.45% | 159,801 |
| Aug 25, 2026 | 7.60 | 7.72 | 7.56 | 7.58 | 7.58 | -2.82% | 108,577 |
| Aug 24, 2026 | 7.97 | 7.97 | 7.67 | 7.80 | 7.80 | -3.35% | 77,106 |
| Aug 21, 2026 | 7.97 | 8.07 | 7.97 | 8.07 | 8.07 | 0.93% | 611,972 |
| Aug 20, 2026 | 7.87 | 8.11 | 7.87 | 8.00 | 8.00 | 3.44% | 102,842 |
| Aug 19, 2026 | 7.87 | 7.88 | 7.72 | 7.73 | 7.73 | -0.39% | 204,520 |
| Aug 18, 2026 | 7.92 | 7.92 | 7.71 | 7.76 | 7.76 | -1.40% | 155,229 |
| Aug 17, 2026 | 7.63 | 7.87 | 7.63 | 7.87 | 7.87 | 3.55% | 334,671 |
| Aug 14, 2026 | 7.64 | 7.72 | 7.60 | 7.60 | 7.60 | 0.53% | 139,322 |
| Aug 13, 2026 | 7.56 | 7.56 | 7.41 | 7.56 | 7.56 | - | 2,444,419 |
| Aug 12, 2026 | 7.66 | 7.66 | 7.56 | 7.56 | 7.56 | -0.53% | 115,794 |
| Aug 11, 2026 | 7.48 | 7.64 | 7.45 | 7.60 | 7.60 | 1.74% | 151,375 |
| Aug 10, 2026 | 7.25 | 7.52 | 7.25 | 7.47 | 7.47 | 5.21% | 219,220 |
| Aug 7, 2026 | 6.98 | 7.17 | 6.98 | 7.10 | 7.10 | 0.42% | 126,658 |
| Aug 6, 2026 | 6.91 | 7.08 | 6.90 | 7.07 | 7.07 | 3.36% | 617,652 |
| Aug 5, 2026 | 7.15 | 7.15 | 6.80 | 6.84 | 6.84 | -4.34% | 423,443 |
| Aug 4, 2026 | 7.16 | 7.25 | 6.98 | 7.15 | 7.15 | -4.03% | 1,695,700 |
| Aug 3, 2026 | 7.49 | 7.49 | 7.22 | 7.45 | 7.45 | 1.09% | 23,702 |
| Jul 31, 2026 | 7.47 | 7.50 | 7.37 | 7.37 | 7.37 | -0.67% | 59,988 |
| Jul 30, 2026 | 7.34 | 7.51 | 7.34 | 7.42 | 7.42 | -1.72% | 130,704 |
| Jul 29, 2026 | 7.53 | 7.57 | 7.35 | 7.55 | 7.55 | 4.43% | 87,276 |
| Jul 28, 2026 | 7.54 | 7.55 | 7.21 | 7.23 | 7.23 | -3.86% | 386,007 |
| Jul 27, 2026 | 7.70 | 7.72 | 7.41 | 7.52 | 7.52 | -2.97% | 2,422,406 |
| Jul 24, 2026 | 7.93 | 7.96 | 7.71 | 7.75 | 7.75 | -3.13% | 232,808 |
| Jul 23, 2026 | 8.01 | 8.02 | 7.94 | 8.00 | 8.00 | 3.31% | 296,206 |
| Jul 22, 2026 | 7.75 | 7.78 | 7.63 | 7.74 | 7.74 | 2.20% | 398,916 |
| Jul 21, 2026 | 7.68 | 7.70 | 7.56 | 7.58 | 7.58 | -0.69% | 62,665 |
| Jul 20, 2026 | 7.67 | 7.71 | 7.55 | 7.63 | 7.63 | -0.65% | 101,157 |
| Jul 17, 2026 | 7.70 | 7.70 | 7.59 | 7.68 | 7.68 | 1.51% | 92,139 |
| Jul 16, 2026 | 7.68 | 7.71 | 7.53 | 7.57 | 7.57 | -0.18% | 20,537 |
| Jul 15, 2026 | 7.79 | 7.81 | 7.53 | 7.58 | 7.58 | -2.45% | 140,839 |
| Jul 14, 2026 | 7.36 | 7.84 | 7.36 | 7.77 | 7.77 | 0.78% | 124,215 |
| Jul 13, 2026 | 7.56 | 7.75 | 7.54 | 7.71 | 7.71 | 4.33% | 224,038 |
| Jul 10, 2026 | 7.41 | 7.42 | 7.35 | 7.39 | 7.39 | 0.41% | 81,863 |
| Jul 9, 2026 | 7.91 | 7.91 | 7.36 | 7.36 | 7.36 | -2.77% | 46,046 |
| Jul 8, 2026 | 7.25 | 7.65 | 7.25 | 7.57 | 7.57 | 4.49% | 133,735 |
| Jul 7, 2026 | 7.05 | 7.27 | 7.04 | 7.25 | 7.25 | 3.63% | 259,398 |
| Jul 6, 2026 | 7.11 | 7.25 | 6.98 | 6.99 | 6.99 | -2.63% | 63,469 |
| Jul 2, 2026 | 7.31 | 7.31 | 7.08 | 7.18 | 7.18 | 0.42% | 77,269 |
| Jul 1, 2026 | 7.25 | 7.61 | 7.15 | 7.15 | 7.15 | -0.83% | 27,147 |
| Jun 30, 2026 | 7.22 | 7.31 | 7.17 | 7.21 | 7.21 | 0.28% | 129,019 |
| Jun 29, 2026 | 7.21 | 7.23 | 7.18 | 7.19 | 7.19 | 0.14% | 158,746 |
| Jun 26, 2026 | 7.11 | 7.27 | 7.11 | 7.18 | 7.18 | -0.14% | 322,473 |