Athabasca Oil Corporation (TSX:ATH)
Canada
· Delayed Price · Currency is CAD 4.730
+0.080 (1.72%)
May 9, 2025, 4:00 PM EDT
Athabasca Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 4.71 | 4.79 | 4.67 | 4.73 | 4.73 | 1.72% | 2,034,210 |
| May 8, 2025 | 4.57 | 4.70 | 4.57 | 4.65 | 4.65 | 2.88% | 3,600,100 |
| May 7, 2025 | 4.47 | 4.54 | 4.39 | 4.52 | 4.52 | 2.03% | 2,593,000 |
| May 6, 2025 | 4.45 | 4.51 | 4.39 | 4.43 | 4.43 | 1.14% | 1,975,901 |
| May 5, 2025 | 4.44 | 4.47 | 4.36 | 4.38 | 4.38 | -3.52% | 1,824,100 |
| May 2, 2025 | 4.53 | 4.62 | 4.42 | 4.54 | 4.54 | 1.34% | 2,341,633 |
| May 1, 2025 | 4.51 | 4.65 | 4.46 | 4.48 | 4.48 | -1.32% | 2,163,000 |
| Apr 30, 2025 | 4.62 | 4.62 | 4.47 | 4.54 | 4.54 | -2.78% | 2,307,648 |
| Apr 29, 2025 | 4.70 | 4.72 | 4.62 | 4.67 | 4.67 | -1.27% | 1,504,400 |
| Apr 28, 2025 | 4.80 | 4.84 | 4.71 | 4.73 | 4.73 | -2.07% | 2,856,010 |
| Apr 25, 2025 | 4.82 | 4.89 | 4.77 | 4.83 | 4.83 | -1.02% | 1,752,921 |
| Apr 24, 2025 | 4.89 | 4.95 | 4.83 | 4.88 | 4.88 | 0.41% | 1,452,500 |
| Apr 23, 2025 | 4.93 | 4.95 | 4.79 | 4.86 | 4.86 | -0.21% | 2,159,347 |
| Apr 22, 2025 | 4.88 | 4.95 | 4.84 | 4.87 | 4.87 | 1.46% | 1,647,900 |
| Apr 21, 2025 | 4.90 | 4.93 | 4.76 | 4.80 | 4.80 | -3.61% | 1,761,300 |
| Apr 17, 2025 | 4.83 | 5.05 | 4.80 | 4.98 | 4.98 | 5.06% | 3,479,737 |
| Apr 16, 2025 | 4.61 | 4.81 | 4.60 | 4.74 | 4.74 | 3.04% | 2,216,300 |
| Apr 15, 2025 | 4.50 | 4.64 | 4.49 | 4.60 | 4.60 | 1.77% | 1,841,747 |
| Apr 14, 2025 | 4.60 | 4.64 | 4.49 | 4.52 | 4.52 | - | 2,002,100 |
| Apr 11, 2025 | 4.45 | 4.61 | 4.39 | 4.52 | 4.52 | 0.89% | 2,179,504 |
| Apr 10, 2025 | 4.68 | 4.68 | 4.41 | 4.48 | 4.48 | -7.63% | 2,851,723 |
| Apr 9, 2025 | 4.05 | 4.90 | 4.05 | 4.85 | 4.85 | 15.20% | 7,277,200 |
| Apr 8, 2025 | 4.65 | 4.65 | 4.16 | 4.21 | 4.21 | -5.61% | 3,638,700 |
| Apr 7, 2025 | 4.20 | 4.61 | 4.16 | 4.46 | 4.46 | -1.33% | 2,691,700 |
| Apr 4, 2025 | 4.86 | 4.91 | 4.45 | 4.52 | 4.52 | -12.40% | 4,864,927 |
| Apr 3, 2025 | 5.00 | 5.37 | 5.00 | 5.16 | 5.16 | -6.86% | 2,814,311 |
| Apr 2, 2025 | 5.56 | 5.61 | 5.49 | 5.54 | 5.54 | -1.60% | 1,676,648 |
| Apr 1, 2025 | 5.55 | 5.64 | 5.53 | 5.63 | 5.63 | 0.90% | 1,437,400 |
| Mar 31, 2025 | 5.46 | 5.62 | 5.43 | 5.58 | 5.58 | 0.90% | 2,375,445 |
| Mar 28, 2025 | 5.56 | 5.60 | 5.51 | 5.53 | 5.53 | -0.90% | 2,085,500 |
| Mar 27, 2025 | 5.64 | 5.70 | 5.56 | 5.58 | 5.58 | -1.24% | 2,137,900 |
| Mar 26, 2025 | 5.64 | 5.72 | 5.64 | 5.65 | 5.65 | 0.71% | 1,767,500 |
| Mar 25, 2025 | 5.56 | 5.64 | 5.55 | 5.61 | 5.61 | 1.26% | 2,290,032 |
| Mar 24, 2025 | 5.43 | 5.56 | 5.43 | 5.54 | 5.54 | 2.59% | 2,099,323 |
| Mar 21, 2025 | 5.39 | 5.43 | 5.34 | 5.40 | 5.40 | -0.18% | 2,058,006 |
| Mar 20, 2025 | 5.35 | 5.43 | 5.34 | 5.41 | 5.41 | 1.12% | 2,595,903 |
| Mar 19, 2025 | 5.28 | 5.40 | 5.23 | 5.35 | 5.35 | 1.52% | 2,934,200 |
| Mar 18, 2025 | 5.19 | 5.28 | 5.13 | 5.27 | 5.27 | 1.54% | 2,392,227 |
| Mar 17, 2025 | 5.05 | 5.25 | 5.05 | 5.19 | 5.19 | 2.98% | 3,045,100 |
| Mar 14, 2025 | 5.01 | 5.05 | 4.93 | 5.04 | 5.04 | 2.02% | 2,230,800 |
| Mar 13, 2025 | 4.97 | 4.99 | 4.87 | 4.94 | 4.94 | -1.00% | 2,693,611 |
| Mar 12, 2025 | 4.90 | 5.01 | 4.87 | 4.99 | 4.99 | 3.53% | 3,513,748 |
| Mar 11, 2025 | 4.71 | 4.86 | 4.63 | 4.82 | 4.82 | 2.77% | 5,784,440 |
| Mar 10, 2025 | 4.81 | 4.85 | 4.61 | 4.69 | 4.69 | -2.29% | 4,186,104 |
| Mar 7, 2025 | 4.65 | 4.89 | 4.65 | 4.80 | 4.80 | 4.80% | 2,691,303 |
| Mar 6, 2025 | 4.50 | 4.69 | 4.35 | 4.58 | 4.58 | 5.05% | 3,210,900 |
| Mar 5, 2025 | 4.11 | 4.42 | 4.11 | 4.36 | 4.36 | 3.07% | 2,964,022 |
| Mar 4, 2025 | 4.31 | 4.38 | 4.14 | 4.23 | 4.23 | -4.94% | 5,516,504 |
| Mar 3, 2025 | 4.82 | 4.85 | 4.41 | 4.45 | 4.45 | -6.51% | 4,493,900 |
| Feb 28, 2025 | 4.69 | 4.83 | 4.63 | 4.76 | 4.76 | 0.63% | 7,103,641 |