Athabasca Oil Corporation (TSX:ATH)
Canada · Delayed Price · Currency is CAD 6.18
+0.07 (1.15%)
Sep 9, 2025, 4:00 PM EDT
Athabasca Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 6.15 | 6.31 | 6.13 | 6.18 | 6.18 | 1.15% | 1,754,555 |
| Sep 8, 2025 | 6.05 | 6.15 | 6.00 | 6.11 | 6.11 | 2.17% | 1,640,303 |
| Sep 5, 2025 | 6.13 | 6.15 | 5.98 | 5.98 | 5.98 | -3.24% | 1,563,119 |
| Sep 4, 2025 | 6.07 | 6.20 | 6.04 | 6.18 | 6.18 | 1.64% | 2,250,419 |
| Sep 3, 2025 | 6.11 | 6.13 | 6.02 | 6.08 | 6.08 | -1.30% | 1,399,507 |
| Sep 2, 2025 | 6.03 | 6.18 | 6.00 | 6.16 | 6.16 | 2.33% | 1,451,321 |
| Aug 29, 2025 | 6.20 | 6.20 | 6.01 | 6.02 | 6.02 | -2.43% | 1,977,600 |
| Aug 28, 2025 | 6.20 | 6.21 | 6.12 | 6.17 | 6.17 | - | 1,410,100 |
| Aug 27, 2025 | 6.10 | 6.17 | 6.09 | 6.17 | 6.17 | 0.98% | 1,944,343 |
| Aug 26, 2025 | 6.11 | 6.13 | 6.04 | 6.11 | 6.11 | -0.33% | 2,302,410 |
| Aug 25, 2025 | 6.13 | 6.16 | 6.05 | 6.13 | 6.13 | - | 1,431,800 |
| Aug 22, 2025 | 5.90 | 6.17 | 5.90 | 6.13 | 6.13 | 3.90% | 4,957,307 |
| Aug 21, 2025 | 5.68 | 5.90 | 5.67 | 5.90 | 5.90 | 4.24% | 1,988,600 |
| Aug 20, 2025 | 5.71 | 5.75 | 5.64 | 5.66 | 5.66 | -0.35% | 1,200,000 |
| Aug 19, 2025 | 5.76 | 5.77 | 5.67 | 5.68 | 5.68 | -1.56% | 1,144,209 |
| Aug 18, 2025 | 5.69 | 5.78 | 5.66 | 5.77 | 5.77 | 0.87% | 2,425,843 |
| Aug 15, 2025 | 5.68 | 5.72 | 5.63 | 5.72 | 5.72 | 0.70% | 1,887,000 |
| Aug 14, 2025 | 5.69 | 5.70 | 5.63 | 5.68 | 5.68 | -0.18% | 3,359,940 |
| Aug 13, 2025 | 5.75 | 5.82 | 5.67 | 5.69 | 5.69 | -1.90% | 1,050,400 |
| Aug 12, 2025 | 5.60 | 5.82 | 5.57 | 5.80 | 5.80 | 3.76% | 2,841,735 |
| Aug 11, 2025 | 5.65 | 5.70 | 5.58 | 5.59 | 5.59 | -1.24% | 2,378,232 |
| Aug 8, 2025 | 5.68 | 5.71 | 5.60 | 5.66 | 5.66 | 0.18% | 1,323,200 |
| Aug 7, 2025 | 5.68 | 5.71 | 5.63 | 5.65 | 5.65 | -0.18% | 1,754,529 |
| Aug 6, 2025 | 5.69 | 5.76 | 5.61 | 5.66 | 5.66 | - | 1,415,712 |
| Aug 5, 2025 | 5.66 | 5.71 | 5.58 | 5.66 | 5.66 | -0.70% | 2,114,514 |
| Aug 1, 2025 | 5.80 | 5.81 | 5.67 | 5.70 | 5.70 | -2.73% | 1,338,915 |
| Jul 31, 2025 | 5.85 | 5.95 | 5.84 | 5.86 | 5.86 | -0.85% | 1,231,738 |
| Jul 30, 2025 | 5.93 | 5.96 | 5.86 | 5.91 | 5.91 | -0.34% | 1,490,824 |
| Jul 29, 2025 | 5.90 | 5.96 | 5.86 | 5.93 | 5.93 | 0.51% | 1,119,100 |
| Jul 28, 2025 | 5.85 | 5.92 | 5.80 | 5.90 | 5.90 | 1.72% | 3,087,100 |
| Jul 25, 2025 | 5.94 | 6.00 | 5.78 | 5.80 | 5.80 | -0.85% | 1,450,215 |
| Jul 24, 2025 | 5.70 | 5.86 | 5.68 | 5.85 | 5.85 | 2.99% | 1,817,200 |
| Jul 23, 2025 | 5.56 | 5.69 | 5.56 | 5.68 | 5.68 | 1.79% | 1,984,105 |
| Jul 22, 2025 | 5.52 | 5.59 | 5.50 | 5.58 | 5.58 | 0.54% | 1,961,800 |
| Jul 21, 2025 | 5.60 | 5.61 | 5.53 | 5.55 | 5.55 | -0.54% | 1,336,100 |
| Jul 18, 2025 | 5.55 | 5.62 | 5.53 | 5.58 | 5.58 | 1.09% | 1,826,300 |
| Jul 17, 2025 | 5.50 | 5.54 | 5.48 | 5.52 | 5.52 | 0.18% | 1,406,918 |
| Jul 16, 2025 | 5.53 | 5.59 | 5.43 | 5.51 | 5.51 | -1.08% | 2,112,034 |
| Jul 15, 2025 | 5.60 | 5.63 | 5.55 | 5.57 | 5.57 | -0.71% | 1,250,200 |
| Jul 14, 2025 | 5.60 | 5.63 | 5.53 | 5.61 | 5.61 | - | 2,596,400 |
| Jul 11, 2025 | 5.64 | 5.69 | 5.54 | 5.61 | 5.61 | -1.58% | 2,243,100 |
| Jul 10, 2025 | 5.66 | 5.71 | 5.61 | 5.70 | 5.70 | - | 965,635 |
| Jul 9, 2025 | 5.72 | 5.74 | 5.65 | 5.70 | 5.70 | -0.70% | 980,800 |
| Jul 8, 2025 | 5.57 | 5.81 | 5.57 | 5.74 | 5.74 | 2.68% | 2,241,500 |
| Jul 7, 2025 | 5.66 | 5.66 | 5.54 | 5.59 | 5.59 | -0.71% | 1,459,600 |
| Jul 4, 2025 | 5.55 | 5.65 | 5.52 | 5.63 | 5.63 | 1.26% | 864,516 |
| Jul 3, 2025 | 5.60 | 5.66 | 5.56 | 5.56 | 5.56 | -1.24% | 1,132,148 |
| Jul 2, 2025 | 5.67 | 5.69 | 5.53 | 5.63 | 5.63 | -0.18% | 2,437,200 |
| Jun 30, 2025 | 5.62 | 5.66 | 5.57 | 5.64 | 5.64 | 0.53% | 1,210,019 |
| Jun 27, 2025 | 5.67 | 5.70 | 5.57 | 5.61 | 5.61 | -1.06% | 3,847,400 |