Ascot Resources Ltd. (TSX:AOT)
Canada
· Delayed Price · Currency is CAD 0.0900
+0.0050 (5.88%)
Jun 5, 2025, 3:59 PM EDT
Ascot Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 226,234 |
| Jun 4, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 528,514 |
| Jun 3, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 1,947,900 |
| Jun 2, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.25% | 659,102 |
| May 30, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 85,000 |
| May 29, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | - | 723,100 |
| May 28, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 184,218 |
| May 27, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 13.33% | 1,228,419 |
| May 26, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 248,530 |
| May 23, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 760,707 |
| May 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 396,000 |
| May 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 1,785,302 |
| May 20, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -6.25% | 1,125,200 |
| May 16, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 2,000,526 |
| May 15, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -5.56% | 508,700 |
| May 14, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -14.29% | 7,251,345 |
| May 13, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -12.50% | 3,456,800 |
| May 12, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 717,900 |
| May 9, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 236,900 |
| May 8, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.17% | 319,518 |
| May 7, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 945,100 |
| May 6, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 2,121,535 |
| May 5, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.00% | 861,237 |
| May 2, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 686,400 |
| May 1, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.00% | 935,321 |
| Apr 30, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 1,475,300 |
| Apr 29, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 1,669,100 |
| Apr 28, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 632,100 |
| Apr 25, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 543,800 |
| Apr 24, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 532,700 |
| Apr 23, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 1,478,028 |
| Apr 22, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 1,130,624 |
| Apr 21, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | 4.00% | 2,080,700 |
| Apr 17, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -10.71% | 1,065,500 |
| 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 |