Skip to main content
Ascot Resources Ltd. (TSX: AOT)
Canada flag Canada · Delayed Price · Currency is CAD
0.195
+0.005 (2.63%)
Jan 14, 2025, 3:57 PM EST

Ascot Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 20250.190.200.190.200.202.63%583,378
Jan 13, 20250.190.190.190.190.19-189,947
Jan 10, 20250.190.190.190.190.192.70%515,500
Jan 9, 20250.190.190.180.190.19-199,800
Jan 8, 20250.190.190.190.190.19-2.63%244,120
Jan 7, 20250.190.190.190.190.192.70%150,602
Jan 6, 20250.190.190.190.190.19-2.63%293,633
Jan 3, 20250.190.190.190.190.19-207,600
Jan 2, 20250.190.200.190.190.192.70%763,907
Dec 31, 20240.190.200.190.190.192.78%434,415
Dec 30, 20240.190.190.170.180.18-5.26%1,148,700
Dec 27, 20240.190.190.180.190.19-1,092,700
Dec 24, 20240.190.190.180.190.198.57%413,300
Dec 23, 20240.170.190.170.180.1812.90%1,177,406
Dec 20, 20240.170.170.160.160.16-3.13%2,478,148
Dec 19, 20240.170.180.160.160.16-3.03%1,208,719
Dec 18, 20240.190.190.170.170.17-8.33%1,955,000
Dec 17, 20240.180.190.180.180.182.86%2,182,100
Dec 16, 20240.190.190.180.180.18-5.41%603,218
Dec 13, 20240.190.190.180.190.19-783,724
Dec 12, 20240.190.200.180.190.19-1,555,500
Dec 11, 20240.200.200.190.190.19-2.63%1,121,834
Dec 10, 20240.220.220.190.190.19-5.00%1,179,310
Dec 9, 20240.200.210.200.200.205.26%1,682,410
Dec 6, 20240.200.210.190.190.19-5.00%1,834,300
Dec 5, 20240.210.210.200.200.20-4.76%1,028,300
Dec 4, 20240.230.230.210.210.21-2.33%838,200
Dec 3, 20240.210.220.210.220.22-2.27%856,402
Dec 2, 20240.220.230.210.220.22-1,013,630
Nov 29, 20240.240.240.220.220.22-2.22%243,336
Nov 28, 20240.230.240.230.230.23-4.26%354,000
Nov 27, 20240.230.240.220.240.246.82%464,200
Nov 26, 20240.240.240.220.220.22-4.35%431,100
Nov 25, 20240.240.240.220.230.23-4.17%912,844
Nov 22, 20240.240.250.230.240.24-884,700
Nov 21, 20240.210.240.210.240.2417.07%1,179,836
Nov 20, 20240.220.220.200.210.21-4.65%707,000
Nov 19, 20240.230.230.210.220.224.88%4,704,200
Nov 18, 20240.180.220.180.210.2120.59%3,058,400
Nov 15, 20240.190.190.160.170.17-5.56%8,938,900
Nov 14, 20240.190.200.170.180.185.88%3,843,447
Nov 13, 20240.190.200.160.170.17-8.11%2,017,120
Nov 12, 20240.200.200.170.190.19-9.76%3,223,600
Nov 11, 20240.250.250.210.210.21-14.58%2,034,000
Nov 8, 20240.240.250.240.240.24-2.04%145,100
Nov 7, 20240.260.260.240.250.25-2.00%424,205
Nov 6, 20240.250.260.230.250.25-1.96%1,108,311
Nov 5, 20240.280.280.250.260.26-7.27%410,300
Nov 4, 20240.240.290.240.280.2814.58%1,420,948
Nov 1, 20240.250.250.240.240.24-4.00%504,600
Oct 31, 20240.270.270.240.250.25-3.85%673,200
Oct 30, 20240.270.270.260.260.26-277,600
Oct 29, 20240.250.270.250.260.264.00%1,626,220
Oct 28, 20240.280.280.240.250.25-1.96%991,400
Oct 25, 20240.270.270.260.260.26-3.77%971,900
Oct 24, 20240.280.290.260.270.27-1.85%1,744,942
Oct 23, 20240.280.330.260.270.271.89%5,793,601
Oct 22, 20240.250.300.230.270.2726.19%3,320,508
Oct 21, 20240.200.240.200.210.2113.51%2,258,249
Oct 18, 20240.170.230.160.190.195.71%3,403,540
Oct 17, 20240.170.180.170.180.182.94%1,219,600
Oct 16, 20240.170.170.170.170.173.03%546,600
Oct 15, 20240.160.170.160.170.17-215,800
Oct 11, 20240.160.170.160.170.17-719,225
Oct 10, 20240.170.170.160.170.17-847,229
Oct 9, 20240.170.170.160.170.17-1,456,540
Oct 8, 20240.160.170.150.170.173.13%2,283,400
Oct 7, 20240.160.170.150.160.16-3.03%2,231,300
Oct 4, 20240.180.180.160.170.17-923,700
Oct 3, 20240.180.180.170.170.17-8.33%1,550,804
Oct 2, 20240.180.180.170.180.182.86%680,300
Oct 1, 20240.170.180.170.180.189.37%651,502
Sep 30, 20240.180.180.160.160.16-8.57%915,200
Sep 27, 20240.170.180.160.180.189.37%1,195,000
Sep 26, 20240.160.170.160.160.16-3.03%808,119
Sep 25, 20240.160.170.160.170.176.45%875,016
Sep 24, 20240.160.170.150.160.16-3.13%1,071,900
Sep 23, 20240.170.170.160.160.16-1,729,600
Sep 20, 20240.170.170.160.160.16-1,184,000
Sep 19, 20240.190.190.160.160.16-11.11%2,714,300
Sep 18, 20240.190.190.170.180.18-2.70%1,750,735
Sep 17, 20240.180.200.170.190.195.71%1,882,200
Sep 16, 20240.170.180.160.180.186.06%2,104,500
Sep 13, 20240.170.180.160.170.173.13%1,962,600
Sep 12, 20240.160.170.160.160.16-2,132,335
Sep 11, 20240.160.170.150.160.16-3.03%2,254,600
Sep 10, 20240.180.180.160.170.17-2.94%4,096,321
Sep 9, 20240.190.190.170.170.17-8.11%3,230,000
Sep 6, 20240.270.270.140.190.19-57.95%12,520,124
Sep 5, 20240.470.480.440.440.44-6.38%332,400
Sep 4, 20240.520.520.470.470.47-6.00%319,142
Sep 3, 20240.500.520.500.500.50-3.85%563,400
Aug 30, 20240.530.540.520.520.52-1.89%674,540
Aug 29, 20240.530.550.520.530.53-402,800
Aug 28, 20240.530.540.520.530.53-1.85%753,800
Aug 27, 20240.520.550.520.540.54-672,826
Aug 26, 20240.520.540.500.540.545.88%649,000
Aug 23, 20240.520.530.500.510.512.00%208,000
Aug 22, 20240.550.550.500.500.50-9.09%585,600
Aug 21, 20240.570.570.540.550.55-1.79%576,600