Athabasca Oil Corporation (TSX:ATH)
Canada
· Delayed Price · Currency is CAD 4.860
-0.120 (-2.41%)
Feb 21, 2025, 4:00 PM EST
Athabasca Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 5.01 | 5.05 | 4.93 | 4.98 | 4.98 | -0.60% | 1,322,364 |
| Feb 19, 2025 | 5.03 | 5.09 | 4.98 | 5.01 | 5.01 | -0.20% | 1,810,400 |
| Feb 18, 2025 | 4.96 | 5.04 | 4.93 | 5.02 | 5.02 | 1.41% | 1,500,004 |
| Feb 14, 2025 | 5.01 | 5.03 | 4.92 | 4.95 | 4.95 | -0.80% | 1,245,600 |
| Feb 13, 2025 | 4.93 | 5.01 | 4.93 | 4.99 | 4.99 | 1.22% | 1,393,500 |
| Feb 12, 2025 | 4.90 | 4.97 | 4.85 | 4.93 | 4.93 | 0.41% | 2,949,900 |
| Feb 11, 2025 | 4.92 | 4.98 | 4.90 | 4.91 | 4.91 | -0.20% | 1,865,900 |
| Feb 10, 2025 | 4.93 | 4.99 | 4.90 | 4.92 | 4.92 | 0.20% | 3,370,406 |
| Feb 7, 2025 | 4.92 | 4.97 | 4.88 | 4.91 | 4.91 | 0.20% | 3,926,776 |
| Feb 6, 2025 | 4.96 | 4.98 | 4.87 | 4.90 | 4.90 | -0.61% | 1,574,837 |
| Feb 5, 2025 | 4.97 | 4.98 | 4.90 | 4.93 | 4.93 | -0.20% | 1,267,300 |
| Feb 4, 2025 | 4.82 | 4.98 | 4.79 | 4.94 | 4.94 | 2.92% | 2,593,900 |
| Feb 3, 2025 | 4.52 | 4.88 | 4.44 | 4.80 | 4.80 | -1.23% | 3,226,200 |
| Jan 31, 2025 | 4.93 | 4.99 | 4.82 | 4.86 | 4.86 | -1.22% | 3,789,937 |
| Jan 30, 2025 | 4.96 | 4.99 | 4.85 | 4.92 | 4.92 | -0.40% | 3,293,300 |
| Jan 29, 2025 | 4.88 | 4.99 | 4.81 | 4.94 | 4.94 | 0.82% | 2,793,200 |
| Jan 28, 2025 | 5.01 | 5.02 | 4.88 | 4.90 | 4.90 | -2.20% | 1,924,700 |
| Jan 27, 2025 | 5.01 | 5.09 | 4.95 | 5.01 | 5.01 | -1.38% | 2,088,800 |
| Jan 24, 2025 | 5.18 | 5.20 | 5.04 | 5.08 | 5.08 | -2.31% | 3,373,600 |
| Jan 23, 2025 | 5.39 | 5.45 | 5.18 | 5.20 | 5.20 | -3.53% | 2,854,000 |
| Jan 22, 2025 | 5.34 | 5.44 | 5.29 | 5.39 | 5.39 | 0.94% | 1,371,200 |
| Jan 21, 2025 | 5.28 | 5.42 | 5.26 | 5.34 | 5.34 | -4.13% | 1,970,000 |
| Jan 20, 2025 | 5.30 | 5.57 | 5.27 | 5.57 | 5.57 | 4.70% | 1,635,129 |
| Jan 17, 2025 | 5.22 | 5.33 | 5.22 | 5.32 | 5.32 | 1.14% | 1,925,800 |
| Jan 16, 2025 | 5.43 | 5.45 | 5.22 | 5.26 | 5.26 | -3.49% | 2,210,391 |
| Jan 15, 2025 | 5.45 | 5.48 | 5.40 | 5.45 | 5.45 | 0.93% | 1,780,629 |
| Jan 14, 2025 | 5.30 | 5.43 | 5.30 | 5.40 | 5.40 | 0.75% | 1,954,200 |
| Jan 13, 2025 | 5.66 | 5.73 | 5.35 | 5.36 | 5.36 | -4.29% | 2,197,713 |
| Jan 10, 2025 | 5.68 | 5.79 | 5.60 | 5.60 | 5.60 | 0.36% | 2,485,200 |
| Jan 9, 2025 | 5.52 | 5.59 | 5.52 | 5.58 | 5.58 | 0.90% | 488,730 |
| Jan 8, 2025 | 5.57 | 5.62 | 5.50 | 5.53 | 5.53 | -0.90% | 1,309,700 |
| Jan 7, 2025 | 5.49 | 5.60 | 5.42 | 5.58 | 5.58 | 2.39% | 2,330,400 |
| Jan 6, 2025 | 5.59 | 5.70 | 5.37 | 5.45 | 5.45 | -2.15% | 3,194,900 |
| Jan 3, 2025 | 5.51 | 5.59 | 5.49 | 5.57 | 5.57 | 0.91% | 1,612,400 |
| Jan 2, 2025 | 5.37 | 5.53 | 5.36 | 5.52 | 5.52 | 3.56% | 2,705,625 |
| Dec 31, 2024 | 5.15 | 5.34 | 5.15 | 5.33 | 5.33 | 3.50% | 2,285,900 |
| Dec 30, 2024 | 5.08 | 5.20 | 5.05 | 5.15 | 5.15 | 1.58% | 1,481,300 |
| Dec 27, 2024 | 5.07 | 5.16 | 5.03 | 5.07 | 5.07 | -0.78% | 1,647,621 |
| Dec 24, 2024 | 4.98 | 5.13 | 4.97 | 5.11 | 5.11 | 2.61% | 1,038,000 |
| Dec 23, 2024 | 4.82 | 5.00 | 4.82 | 4.98 | 4.98 | 2.89% | 2,061,300 |
| Dec 20, 2024 | 4.88 | 4.95 | 4.83 | 4.84 | 4.84 | -1.02% | 3,538,710 |
| Dec 19, 2024 | 4.88 | 4.94 | 4.85 | 4.89 | 4.89 | 0.41% | 1,820,403 |
| Dec 18, 2024 | 4.92 | 4.98 | 4.85 | 4.87 | 4.87 | -1.22% | 2,896,900 |
| Dec 17, 2024 | 4.89 | 4.94 | 4.81 | 4.93 | 4.93 | -0.20% | 2,532,708 |
| Dec 16, 2024 | 4.93 | 4.96 | 4.89 | 4.94 | 4.94 | -0.60% | 1,815,600 |
| Dec 13, 2024 | 4.99 | 5.01 | 4.92 | 4.97 | 4.97 | -0.40% | 1,201,411 |
| Dec 12, 2024 | 5.04 | 5.06 | 4.96 | 4.99 | 4.99 | -1.77% | 1,852,144 |
| Dec 11, 2024 | 5.05 | 5.09 | 5.00 | 5.08 | 5.08 | 1.60% | 1,311,925 |
| Dec 10, 2024 | 5.07 | 5.11 | 4.99 | 5.00 | 5.00 | -1.38% | 1,533,616 |
| Dec 9, 2024 | 4.97 | 5.11 | 4.97 | 5.07 | 5.07 | 2.63% | 2,370,100 |
| Dec 6, 2024 | 5.00 | 5.00 | 4.88 | 4.94 | 4.94 | -1.59% | 2,322,600 |
| Dec 5, 2024 | 5.06 | 5.11 | 5.01 | 5.02 | 5.02 | -0.20% | 1,481,100 |
| Dec 4, 2024 | 5.16 | 5.19 | 4.99 | 5.03 | 5.03 | -3.27% | 3,779,100 |
| Dec 3, 2024 | 5.24 | 5.29 | 5.16 | 5.20 | 5.20 | -0.57% | 1,715,019 |
| Dec 2, 2024 | 5.13 | 5.24 | 5.10 | 5.23 | 5.23 | 1.75% | 2,579,930 |
| Nov 29, 2024 | 5.17 | 5.19 | 5.10 | 5.14 | 5.14 | - | 1,226,710 |
| Nov 28, 2024 | 5.14 | 5.17 | 5.12 | 5.14 | 5.14 | 0.19% | 432,700 |
| Nov 27, 2024 | 5.24 | 5.28 | 5.12 | 5.13 | 5.13 | -1.16% | 1,529,719 |
| Nov 26, 2024 | 5.30 | 5.30 | 5.16 | 5.19 | 5.19 | -2.26% | 2,131,700 |
| Nov 25, 2024 | 5.46 | 5.49 | 5.26 | 5.31 | 5.31 | -3.63% | 3,356,500 |
| Nov 22, 2024 | 5.46 | 5.52 | 5.41 | 5.51 | 5.51 | 0.73% | 1,540,300 |
| Nov 21, 2024 | 5.26 | 5.49 | 5.26 | 5.47 | 5.47 | 4.19% | 3,978,700 |
| Nov 20, 2024 | 5.16 | 5.27 | 5.15 | 5.25 | 5.25 | 1.94% | 4,563,607 |
| Nov 19, 2024 | 5.07 | 5.18 | 5.06 | 5.15 | 5.15 | 0.59% | 1,284,200 |
| Nov 18, 2024 | 5.06 | 5.13 | 5.04 | 5.12 | 5.12 | 1.99% | 2,570,700 |
| Nov 15, 2024 | 5.09 | 5.15 | 5.00 | 5.02 | 5.02 | -1.76% | 1,991,740 |
| Nov 14, 2024 | 5.05 | 5.15 | 5.03 | 5.11 | 5.11 | 2.40% | 2,130,804 |
| Nov 13, 2024 | 5.05 | 5.06 | 4.88 | 4.99 | 4.99 | -0.40% | 1,713,300 |
| Nov 12, 2024 | 5.09 | 5.13 | 4.99 | 5.01 | 5.01 | -1.38% | 2,312,120 |
| Nov 11, 2024 | 5.13 | 5.17 | 5.05 | 5.08 | 5.08 | -2.12% | 1,529,600 |
| Nov 8, 2024 | 5.25 | 5.25 | 5.17 | 5.19 | 5.19 | -1.52% | 1,541,700 |
| Nov 7, 2024 | 5.25 | 5.32 | 5.22 | 5.27 | 5.27 | -0.19% | 1,713,930 |
| Nov 6, 2024 | 5.11 | 5.31 | 5.11 | 5.28 | 5.28 | 1.34% | 2,038,500 |
| Nov 5, 2024 | 5.24 | 5.32 | 5.16 | 5.21 | 5.21 | -0.38% | 2,779,500 |
| Nov 4, 2024 | 5.08 | 5.29 | 5.08 | 5.23 | 5.23 | 3.56% | 2,495,244 |
| Nov 1, 2024 | 5.21 | 5.31 | 5.03 | 5.05 | 5.05 | -2.32% | 3,338,800 |
| Oct 31, 2024 | 5.09 | 5.22 | 5.01 | 5.17 | 5.17 | 1.77% | 3,367,029 |
| Oct 30, 2024 | 5.06 | 5.10 | 5.02 | 5.08 | 5.08 | 0.79% | 1,482,400 |
| Oct 29, 2024 | 5.06 | 5.12 | 5.01 | 5.04 | 5.04 | -0.40% | 1,954,121 |
| Oct 28, 2024 | 5.07 | 5.13 | 5.00 | 5.06 | 5.06 | -3.44% | 4,179,500 |
| Oct 25, 2024 | 5.19 | 5.28 | 5.15 | 5.24 | 5.24 | 1.75% | 2,702,800 |
| Oct 24, 2024 | 5.16 | 5.22 | 5.10 | 5.15 | 5.15 | - | 1,287,400 |
| Oct 23, 2024 | 5.14 | 5.19 | 5.08 | 5.15 | 5.15 | 0.19% | 2,760,800 |
| Oct 22, 2024 | 5.11 | 5.21 | 5.10 | 5.14 | 5.14 | 0.59% | 2,054,038 |
| Oct 21, 2024 | 5.15 | 5.21 | 5.07 | 5.11 | 5.11 | -0.20% | 2,156,100 |
| Oct 18, 2024 | 5.15 | 5.17 | 5.08 | 5.12 | 5.12 | -1.16% | 2,220,700 |
| Oct 17, 2024 | 5.07 | 5.18 | 5.05 | 5.18 | 5.18 | 2.57% | 2,092,400 |
| Oct 16, 2024 | 5.20 | 5.23 | 5.04 | 5.05 | 5.05 | -2.88% | 3,147,100 |
| Oct 15, 2024 | 5.09 | 5.21 | 5.00 | 5.20 | 5.20 | -1.70% | 3,318,400 |
| Oct 11, 2024 | 5.22 | 5.31 | 5.22 | 5.29 | 5.29 | 0.76% | 3,373,305 |
| Oct 10, 2024 | 5.12 | 5.30 | 5.10 | 5.25 | 5.25 | 2.54% | 2,587,334 |
| Oct 9, 2024 | 5.01 | 5.13 | 4.97 | 5.12 | 5.12 | 0.79% | 1,954,208 |
| Oct 8, 2024 | 5.06 | 5.12 | 5.00 | 5.08 | 5.08 | -2.31% | 2,131,508 |
| Oct 7, 2024 | 5.09 | 5.24 | 5.07 | 5.20 | 5.20 | 2.97% | 3,052,900 |
| Oct 4, 2024 | 5.02 | 5.09 | 4.99 | 5.05 | 5.05 | 1.41% | 2,588,400 |
| Oct 3, 2024 | 4.90 | 5.01 | 4.87 | 4.98 | 4.98 | 2.05% | 2,822,800 |
| Oct 2, 2024 | 5.08 | 5.15 | 4.81 | 4.88 | 4.88 | -1.81% | 4,077,600 |
| Oct 1, 2024 | 4.74 | 5.03 | 4.69 | 4.97 | 4.97 | 3.54% | 3,589,117 |
| Sep 30, 2024 | 4.75 | 4.87 | 4.74 | 4.80 | 4.80 | 0.84% | 1,848,500 |
| Sep 27, 2024 | 4.70 | 4.79 | 4.69 | 4.76 | 4.76 | 1.06% | 2,682,000 |