Athabasca Oil Corporation (TSX:ATH)
Canada · Delayed Price · Currency is CAD 5.80
-0.05 (-0.85%)
Jul 25, 2025, 4:00 PM EDT
Athabasca Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 5.64 | 5.69 | 5.60 | 5.67 | 5.67 | 0.71% | 1,525,300 |
| Jun 25, 2025 | 5.65 | 5.67 | 5.58 | 5.63 | 5.63 | -0.18% | 1,218,900 |
| Jun 24, 2025 | 5.66 | 5.78 | 5.58 | 5.64 | 5.64 | -2.93% | 2,135,623 |
| Jun 23, 2025 | 6.21 | 6.21 | 5.79 | 5.81 | 5.81 | -5.68% | 4,022,800 |
| Jun 20, 2025 | 6.09 | 6.25 | 6.01 | 6.16 | 6.16 | 1.65% | 3,426,716 |
| Jun 19, 2025 | 6.02 | 6.06 | 5.98 | 6.06 | 6.06 | 1.68% | 2,076,000 |
| Jun 18, 2025 | 6.05 | 6.13 | 5.94 | 5.96 | 5.96 | -1.81% | 4,468,637 |
| Jun 17, 2025 | 6.08 | 6.13 | 6.00 | 6.07 | 6.07 | 1.34% | 2,067,900 |
| Jun 16, 2025 | 6.08 | 6.09 | 5.84 | 5.99 | 5.99 | -1.48% | 2,518,600 |
| Jun 13, 2025 | 5.94 | 6.16 | 5.90 | 6.08 | 6.08 | 7.42% | 7,995,300 |
| Jun 12, 2025 | 5.60 | 5.74 | 5.56 | 5.66 | 5.66 | - | 1,920,000 |
| Jun 11, 2025 | 5.48 | 5.69 | 5.45 | 5.66 | 5.66 | 4.24% | 3,070,134 |
| Jun 10, 2025 | 5.36 | 5.51 | 5.35 | 5.43 | 5.43 | 1.50% | 1,786,900 |
| Jun 9, 2025 | 5.33 | 5.36 | 5.27 | 5.35 | 5.35 | 0.94% | 2,979,931 |
| Jun 6, 2025 | 5.33 | 5.36 | 5.28 | 5.30 | 5.30 | - | 1,913,900 |
| 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 |