Ascot Resources Ltd. (TSX:AOT)
Canada
· Delayed Price · Currency is CAD 0.1250
-0.0150 (-10.71%)
Apr 17, 2025, 4:00 PM EDT
Ascot Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -10.71% | 1,065,457 |
| Apr 16, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.70% | 1,449,638 |
| Apr 15, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.82% | 1,529,900 |
| Apr 14, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -1.79% | 1,869,334 |
| Apr 11, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 24.44% | 2,539,700 |
| Apr 10, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 9.76% | 1,171,123 |
| Apr 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 7.89% | 712,620 |
| Apr 8, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -5.00% | 1,576,502 |
| Apr 7, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -4.76% | 1,723,942 |
| Apr 4, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -10.64% | 1,016,700 |
| Apr 3, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 6.82% | 238,600 |
| Apr 2, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 1,594,913 |
| Apr 1, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 452,600 |
| Mar 31, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 1,169,419 |
| Mar 28, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -4.35% | 2,290,929 |
| Mar 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 595,305 |
| Mar 26, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -4.17% | 1,175,634 |
| Mar 25, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 1,270,300 |
| Mar 24, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.85% | 790,200 |
| Mar 21, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 394,900 |
| Mar 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 566,608 |
| Mar 19, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.57% | 600,629 |
| Mar 18, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 478,409 |
| Mar 17, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.70% | 1,200,600 |
| Mar 14, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | 12.50% | 2,891,515 |
| Mar 13, 2025 | 0.11 | 0.14 | 0.11 | 0.12 | 0.12 | 14.29% | 3,578,104 |
| Mar 12, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 435,200 |
| Mar 11, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 1,099,800 |
| Mar 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,498,400 |
| Mar 7, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | - | 3,231,214 |
| Mar 6, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 342,200 |
| Mar 5, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 4,561,300 |
| Mar 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 738,500 |
| Mar 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,297,712 |
| Feb 28, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 287,613 |
| Feb 27, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 871,905 |
| Feb 26, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 2,129,500 |
| Feb 25, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 3,152,200 |
| Feb 24, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -8.70% | 5,412,346 |
| Feb 21, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -20.69% | 5,826,500 |
| Feb 20, 2025 | 0.13 | 0.16 | 0.12 | 0.15 | 0.15 | - | 3,020,316 |
| Feb 19, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.45% | 835,445 |
| Feb 18, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 770,713 |
| Feb 14, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 1,072,500 |
| Feb 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 236,000 |
| Feb 12, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 240,630 |
| Feb 11, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 647,600 |
| Feb 10, 2025 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | -9.38% | 1,582,200 |
| Feb 7, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 10.34% | 1,107,525 |
| Feb 6, 2025 | 0.14 | 0.16 | 0.13 | 0.15 | 0.15 | 3.57% | 3,642,906 |