Ascot Resources Ltd. (TSX:AOT)
Canada
· Delayed Price · Currency is CAD 0.1200
-0.0050 (-4.17%)
May 12, 2025, 3:59 PM EDT
Ascot Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 717,887 |
| 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 |
| 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 |