Athabasca Oil Corporation (TSX:ATH)
Canada flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 16, 20254.614.814.604.744.743.04%2,216,300
Apr 15, 20254.504.644.494.604.601.77%1,841,747
Apr 14, 20254.604.644.494.524.52-2,002,100
Apr 11, 20254.454.614.394.524.520.89%2,179,504
Apr 10, 20254.684.684.414.484.48-7.63%2,851,723
Apr 9, 20254.054.904.054.854.8515.20%7,277,200
Apr 8, 20254.654.654.164.214.21-5.61%3,638,700
Apr 7, 20254.204.614.164.464.46-1.33%2,691,700
Apr 4, 20254.864.914.454.524.52-12.40%4,864,927
Apr 3, 20255.005.375.005.165.16-6.86%2,814,311
Apr 2, 20255.565.615.495.545.54-1.60%1,676,648
Apr 1, 20255.555.645.535.635.630.90%1,437,400
Mar 31, 20255.465.625.435.585.580.90%2,375,445
Mar 28, 20255.565.605.515.535.53-0.90%2,085,500
Mar 27, 20255.645.705.565.585.58-1.24%2,137,900
Mar 26, 20255.645.725.645.655.650.71%1,767,500