Skip to main content
logo
Ascot Resources Ltd. (TSX:AOT)
Canada flag Canada · Delayed Price · Currency is CAD
0.0650
-0.0025 (-3.85%)
Jul 3, 2025, 3:59 PM EDT

Ascot Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20250.070.070.060.070.07-351,255
Jul 2, 20250.060.070.060.070.07-2,315,418
Jun 30, 20250.060.070.060.070.07-993,812
Jun 27, 20250.070.070.060.070.07-1,723,230
Jun 26, 20250.060.070.060.070.078.33%2,504,317
Jun 25, 20250.080.080.060.060.06-33.33%7,142,807
Jun 24, 20250.090.090.090.090.09-176,900
Jun 23, 20250.090.090.090.090.09-643,900
Jun 20, 20250.090.090.080.090.095.88%372,411
Jun 19, 20250.090.090.080.090.09-45,600
Jun 18, 20250.090.090.090.090.09-98,500
Jun 17, 20250.090.090.080.090.09-5.56%1,664,500
Jun 16, 20250.090.090.090.090.09-366,000
Jun 13, 20250.090.090.090.090.095.88%327,916
Jun 12, 20250.090.100.090.090.09-10.53%1,129,014
Jun 11, 20250.090.100.090.100.105.56%1,072,239
Jun 10, 20250.090.100.090.090.09-224,900
Jun 9, 20250.100.100.090.090.09-982,035
Jun 6, 20250.090.100.090.090.09-1,301,500
Jun 5, 20250.090.090.090.090.095.88%226,234
Jun 4, 20250.090.090.090.090.09-528,514
Jun 3, 20250.090.090.080.090.09-1,947,900
Jun 2, 20250.080.090.080.090.096.25%659,102
May 30, 20250.080.080.080.080.08-85,000
May 29, 20250.090.090.080.080.08-723,100
May 28, 20250.080.090.080.080.08-5.88%184,218
May 27, 20250.080.090.080.090.0913.33%1,228,419
May 26, 20250.080.080.080.080.08-6.25%248,530
May 23, 20250.080.080.080.080.08-760,707
May 22, 20250.080.080.080.080.086.67%396,000
May 21, 20250.080.080.080.080.08-1,785,302
May 20, 20250.090.090.080.080.08-6.25%1,125,200
May 16, 20250.080.090.080.080.08-5.88%2,000,526
May 15, 20250.090.090.080.090.09-5.56%508,700
May 14, 20250.090.090.080.090.09-14.29%7,251,345
May 13, 20250.120.120.100.110.11-12.50%3,456,800
May 12, 20250.130.130.120.120.12-717,900
May 9, 20250.120.130.120.120.124.35%236,900
May 8, 20250.120.130.120.120.12-4.17%319,518
May 7, 20250.120.130.120.120.12-945,100
May 6, 20250.130.130.120.120.12-7.69%2,121,535
May 5, 20250.130.130.120.130.134.00%861,237
May 2, 20250.120.130.120.130.138.70%686,400
May 1, 20250.130.130.120.120.12-8.00%935,321
Apr 30, 20250.130.130.120.130.13-1,475,300
Apr 29, 20250.130.140.130.130.13-1,669,100
Apr 28, 20250.130.130.120.130.13-3.85%632,100
Apr 25, 20250.130.130.120.130.13-543,800
Apr 24, 20250.130.130.120.130.138.33%532,700
Apr 23, 20250.130.130.120.120.12-4.00%1,478,028