Athabasca Oil Corporation (TSX:ATH)
Canada flag Canada · Delayed Price · Currency is CAD
5.61
-0.06 (-1.06%)
Jun 27, 2025, 4:00 PM EDT

Athabasca Oil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20255.675.705.575.615.61-1.06%3,847,353
Jun 26, 20255.645.695.605.675.670.71%1,525,300
Jun 25, 20255.655.675.585.635.63-0.18%1,218,900
Jun 24, 20255.665.785.585.645.64-2.93%2,135,623
Jun 23, 20256.216.215.795.815.81-5.68%4,022,800
Jun 20, 20256.096.256.016.166.161.65%3,426,716
Jun 19, 20256.026.065.986.066.061.68%2,076,000
Jun 18, 20256.056.135.945.965.96-1.81%4,468,637
Jun 17, 20256.086.136.006.076.071.34%2,067,900
Jun 16, 20256.086.095.845.995.99-1.48%2,518,600
Jun 13, 20255.946.165.906.086.087.42%7,995,300
Jun 12, 20255.605.745.565.665.66-1,920,000
Jun 11, 20255.485.695.455.665.664.24%3,070,134
Jun 10, 20255.365.515.355.435.431.50%1,786,900
Jun 9, 20255.335.365.275.355.350.94%2,979,931
Jun 6, 20255.335.365.285.305.30-1,913,900
Jun 5, 20255.285.315.225.305.300.76%1,486,321
Jun 4, 20255.325.335.225.265.26-0.94%1,023,149
Jun 3, 20255.275.335.225.315.311.34%1,546,800
Jun 2, 20255.275.325.195.245.241.55%2,086,808
May 30, 20255.295.295.135.165.16-2.82%4,382,200
May 29, 20255.305.345.265.315.310.19%1,104,200
May 28, 20255.355.375.265.305.30-0.19%1,134,512
May 27, 20255.285.335.205.315.310.38%2,478,403
May 26, 20255.205.325.205.295.291.34%851,600
May 23, 20255.135.245.125.225.220.19%963,615
May 22, 20255.225.245.165.215.21-1.33%3,750,200
May 21, 20255.285.415.255.285.280.76%4,161,300
May 20, 20255.325.325.195.245.24-2.06%3,783,481
May 16, 20255.055.365.035.355.358.96%6,658,600
May 15, 20254.914.954.844.914.91-1.80%1,524,500
May 14, 20255.005.064.965.005.00-0.20%2,997,800
May 13, 20254.945.044.875.015.013.09%2,884,200
May 12, 20254.874.994.824.864.862.75%4,122,700
May 9, 20254.714.794.674.734.731.72%2,034,210
May 8, 20254.574.704.574.654.652.88%3,600,100
May 7, 20254.474.544.394.524.522.03%2,593,000
May 6, 20254.454.514.394.434.431.14%1,975,901
May 5, 20254.444.474.364.384.38-3.52%1,824,100
May 2, 20254.534.624.424.544.541.34%2,341,633
May 1, 20254.514.654.464.484.48-1.32%2,163,000
Apr 30, 20254.624.624.474.544.54-2.78%2,307,648
Apr 29, 20254.704.724.624.674.67-1.27%1,504,400
Apr 28, 20254.804.844.714.734.73-2.07%2,856,010
Apr 25, 20254.824.894.774.834.83-1.02%1,752,921
Apr 24, 20254.894.954.834.884.880.41%1,452,500
Apr 23, 20254.934.954.794.864.86-0.21%2,159,347
Apr 22, 20254.884.954.844.874.871.46%1,647,900
Apr 21, 20254.904.934.764.804.80-3.61%1,761,300
Apr 17, 20254.835.054.804.984.985.06%3,479,737