Athabasca Oil Corporation (TSX:ATH)
Canada
· Delayed Price · Currency is CAD 5.30
+0.04 (0.76%)
Jun 5, 2025, 4:00 PM EDT
Athabasca Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 5.28 | 5.31 | 5.22 | 5.30 | 5.30 | 0.76% | 1,486,321 |
| Jun 4, 2025 | 5.32 | 5.33 | 5.22 | 5.26 | 5.26 | -0.94% | 1,023,149 |
| Jun 3, 2025 | 5.27 | 5.33 | 5.22 | 5.31 | 5.31 | 1.34% | 1,546,800 |
| Jun 2, 2025 | 5.27 | 5.32 | 5.19 | 5.24 | 5.24 | 1.55% | 2,086,808 |
| May 30, 2025 | 5.29 | 5.29 | 5.13 | 5.16 | 5.16 | -2.82% | 4,382,200 |
| May 29, 2025 | 5.30 | 5.34 | 5.26 | 5.31 | 5.31 | 0.19% | 1,104,200 |
| May 28, 2025 | 5.35 | 5.37 | 5.26 | 5.30 | 5.30 | -0.19% | 1,134,512 |
| May 27, 2025 | 5.28 | 5.33 | 5.20 | 5.31 | 5.31 | 0.38% | 2,478,403 |
| May 26, 2025 | 5.20 | 5.32 | 5.20 | 5.29 | 5.29 | 1.34% | 851,600 |
| May 23, 2025 | 5.13 | 5.24 | 5.12 | 5.22 | 5.22 | 0.19% | 963,615 |
| May 22, 2025 | 5.22 | 5.24 | 5.16 | 5.21 | 5.21 | -1.33% | 3,750,200 |
| May 21, 2025 | 5.28 | 5.41 | 5.25 | 5.28 | 5.28 | 0.76% | 4,161,300 |
| May 20, 2025 | 5.32 | 5.32 | 5.19 | 5.24 | 5.24 | -2.06% | 3,783,481 |
| May 16, 2025 | 5.05 | 5.36 | 5.03 | 5.35 | 5.35 | 8.96% | 6,658,600 |
| May 15, 2025 | 4.91 | 4.95 | 4.84 | 4.91 | 4.91 | -1.80% | 1,524,500 |
| May 14, 2025 | 5.00 | 5.06 | 4.96 | 5.00 | 5.00 | -0.20% | 2,997,800 |
| May 13, 2025 | 4.94 | 5.04 | 4.87 | 5.01 | 5.01 | 3.09% | 2,884,200 |
| May 12, 2025 | 4.87 | 4.99 | 4.82 | 4.86 | 4.86 | 2.75% | 4,122,700 |
| 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 |