Athabasca Oil Corporation (TSX:ATH)
Canada · Delayed Price · Currency is CAD 7.32
+0.47 (6.86%)
At close: Jan 21, 2026
Athabasca Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 6.98 | 7.35 | 6.93 | 7.32 | 7.32 | 6.86% | 3,175,370 |
| Jan 20, 2026 | 7.09 | 7.10 | 6.82 | 6.85 | 6.85 | -2.28% | 2,543,150 |
| Jan 19, 2026 | 6.98 | 7.09 | 6.96 | 7.01 | 7.01 | 0.43% | 599,186 |
| Jan 16, 2026 | 7.01 | 7.08 | 6.93 | 6.98 | 6.98 | 0.14% | 1,396,171 |
| Jan 15, 2026 | 6.85 | 7.03 | 6.83 | 6.97 | 6.97 | -0.14% | 1,686,784 |
| Jan 14, 2026 | 7.01 | 7.13 | 6.93 | 6.98 | 6.98 | 0.43% | 3,007,547 |
| Jan 13, 2026 | 6.91 | 7.07 | 6.89 | 6.95 | 6.95 | 1.76% | 2,737,032 |
| Jan 12, 2026 | 6.57 | 6.85 | 6.57 | 6.83 | 6.83 | 4.12% | 4,501,064 |
| Jan 9, 2026 | 6.52 | 6.61 | 6.48 | 6.56 | 6.56 | 1.08% | 3,544,426 |
| Jan 8, 2026 | 6.45 | 6.50 | 6.27 | 6.49 | 6.49 | 1.25% | 5,694,421 |
| Jan 7, 2026 | 6.40 | 6.42 | 6.22 | 6.41 | 6.41 | -1.08% | 3,164,338 |
| Jan 6, 2026 | 6.64 | 6.69 | 6.44 | 6.48 | 6.48 | -1.97% | 4,040,302 |
| Jan 5, 2026 | 7.00 | 7.00 | 6.42 | 6.61 | 6.61 | -7.42% | 6,738,784 |
| Jan 2, 2026 | 7.00 | 7.15 | 6.95 | 7.14 | 7.14 | 1.56% | 991,382 |
| Dec 31, 2025 | 7.06 | 7.08 | 7.03 | 7.03 | 7.03 | -0.71% | 705,569 |
| Dec 30, 2025 | 7.05 | 7.12 | 7.03 | 7.08 | 7.08 | 1.00% | 1,289,938 |
| Dec 29, 2025 | 6.93 | 7.07 | 6.93 | 7.01 | 7.01 | 1.30% | 845,049 |
| Dec 24, 2025 | 7.04 | 7.05 | 6.92 | 6.92 | 6.92 | -1.56% | 348,358 |
| Dec 23, 2025 | 6.95 | 7.05 | 6.86 | 7.03 | 7.03 | 1.59% | 1,505,170 |
| Dec 22, 2025 | 7.00 | 7.03 | 6.89 | 6.92 | 6.92 | 0.29% | 2,806,047 |
| Dec 19, 2025 | 6.81 | 6.90 | 6.81 | 6.90 | 6.90 | 1.47% | 7,756,953 |
| Dec 18, 2025 | 6.90 | 6.98 | 6.79 | 6.80 | 6.80 | -1.02% | 1,045,829 |
| Dec 17, 2025 | 6.89 | 6.90 | 6.77 | 6.87 | 6.87 | 1.33% | 1,264,618 |
| Dec 16, 2025 | 6.93 | 6.94 | 6.76 | 6.78 | 6.78 | -3.28% | 2,446,890 |
| Dec 15, 2025 | 7.09 | 7.11 | 6.90 | 7.01 | 7.01 | -1.41% | 3,415,586 |
| Dec 12, 2025 | 7.39 | 7.40 | 6.89 | 7.11 | 7.11 | -4.56% | 3,220,037 |
| Dec 11, 2025 | 7.52 | 7.55 | 7.40 | 7.45 | 7.45 | -1.72% | 1,144,006 |
| Dec 10, 2025 | 7.63 | 7.63 | 7.47 | 7.58 | 7.58 | -0.52% | 1,623,014 |
| Dec 9, 2025 | 7.82 | 7.86 | 7.55 | 7.62 | 7.62 | -2.93% | 1,558,719 |
| Dec 8, 2025 | 7.78 | 7.91 | 7.71 | 7.85 | 7.85 | 0.51% | 997,109 |
| Dec 5, 2025 | 7.87 | 7.95 | 7.80 | 7.81 | 7.81 | -0.89% | 1,380,924 |
| Dec 4, 2025 | 7.85 | 7.99 | 7.83 | 7.88 | 7.88 | 0.51% | 1,694,004 |
| Dec 3, 2025 | 7.66 | 7.90 | 7.64 | 7.84 | 7.84 | 2.62% | 1,711,753 |
| Dec 2, 2025 | 7.74 | 7.75 | 7.61 | 7.64 | 7.64 | -1.29% | 674,903 |
| Dec 1, 2025 | 7.85 | 7.98 | 7.73 | 7.74 | 7.74 | -0.77% | 911,955 |
| Nov 28, 2025 | 7.72 | 7.83 | 7.65 | 7.80 | 7.80 | 2.50% | 960,779 |
| Nov 27, 2025 | 7.49 | 7.64 | 7.49 | 7.61 | 7.61 | 1.20% | 654,464 |
| Nov 26, 2025 | 7.58 | 7.62 | 7.50 | 7.52 | 7.52 | -0.92% | 2,089,817 |
| Nov 25, 2025 | 7.60 | 7.63 | 7.39 | 7.59 | 7.59 | -0.52% | 2,473,733 |
| Nov 24, 2025 | 7.65 | 7.70 | 7.58 | 7.63 | 7.63 | 0.26% | 1,019,941 |
| Nov 21, 2025 | 7.66 | 7.66 | 7.44 | 7.61 | 7.61 | -0.91% | 1,214,419 |
| Nov 20, 2025 | 7.85 | 8.05 | 7.66 | 7.68 | 7.68 | -0.52% | 2,347,490 |
| Nov 19, 2025 | 7.60 | 7.77 | 7.53 | 7.72 | 7.72 | 0.13% | 1,578,778 |
| Nov 18, 2025 | 7.39 | 7.74 | 7.37 | 7.71 | 7.71 | 3.35% | 1,695,596 |
| Nov 17, 2025 | 7.40 | 7.60 | 7.35 | 7.46 | 7.46 | 1.22% | 3,281,760 |
| Nov 14, 2025 | 7.05 | 7.40 | 7.05 | 7.37 | 7.37 | 4.54% | 1,991,967 |
| Nov 13, 2025 | 7.17 | 7.22 | 7.01 | 7.05 | 7.05 | -0.98% | 1,427,803 |
| Nov 12, 2025 | 7.27 | 7.29 | 7.11 | 7.12 | 7.12 | -2.47% | 2,459,977 |
| Nov 11, 2025 | 7.20 | 7.39 | 7.20 | 7.30 | 7.30 | 1.39% | 2,420,716 |
| Nov 10, 2025 | 7.15 | 7.30 | 7.07 | 7.20 | 7.20 | 1.69% | 2,389,720 |