Athabasca Oil Corporation (TSX:ATH)
Canada flag Canada · Delayed Price · Currency is CAD
6.78
+0.13 (1.95%)
Oct 23, 2025, 4:00 PM EDT

Athabasca Oil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20256.806.906.766.786.781.95%1,479,584
Oct 22, 20256.406.666.406.656.654.56%3,354,319
Oct 21, 20256.356.396.306.366.36-2,032,008
Oct 20, 20256.316.426.296.366.360.79%2,827,300
Oct 17, 20256.166.366.156.316.312.94%2,034,032
Oct 16, 20256.396.446.116.136.13-4.22%1,647,100
Oct 15, 20256.586.606.376.406.40-2.14%2,243,400
Oct 14, 20256.586.636.426.546.54-0.91%1,455,800
Oct 10, 20256.957.006.596.606.60-6.12%2,813,226
Oct 9, 20257.117.207.027.037.03-0.85%3,232,323
Oct 8, 20256.967.206.957.097.092.46%3,755,800
Oct 7, 20256.806.946.746.926.921.76%2,043,710
Oct 6, 20256.746.846.736.806.801.49%1,473,000
Oct 3, 20256.686.766.676.706.700.45%1,955,903
Oct 2, 20256.736.796.666.676.67-1.04%1,387,836
Oct 1, 20256.616.776.616.746.741.20%1,358,042
Sep 30, 20256.716.766.646.666.66-1.62%1,008,513
Sep 29, 20256.846.846.726.776.77-1.02%2,145,600
Sep 26, 20256.816.876.796.846.840.88%2,701,535
Sep 25, 20256.706.806.666.786.780.74%1,354,700
Sep 24, 20256.756.866.726.736.730.60%2,379,126
Sep 23, 20256.586.796.586.696.691.83%1,900,143
Sep 22, 20256.486.586.436.576.571.08%3,625,434
Sep 19, 20256.576.586.416.506.50-0.46%15,293,806
Sep 18, 20256.556.626.486.536.53-0.15%1,240,600
Sep 17, 20256.466.626.466.546.54-0.15%2,264,900
Sep 16, 20256.486.576.426.556.552.18%5,221,600
Sep 15, 20256.366.476.356.416.410.47%3,437,100
Sep 12, 20256.386.466.346.386.380.16%1,759,839
Sep 11, 20256.316.426.316.376.370.16%1,803,810
Sep 10, 20256.196.376.196.366.362.91%1,773,834
Sep 9, 20256.156.316.136.186.181.15%1,754,600
Sep 8, 20256.056.156.006.116.112.17%1,640,303
Sep 5, 20256.136.155.985.985.98-3.24%1,563,119
Sep 4, 20256.076.206.046.186.181.64%2,250,419
Sep 3, 20256.116.136.026.086.08-1.30%1,399,507
Sep 2, 20256.036.186.006.166.162.33%1,451,321
Aug 29, 20256.206.206.016.026.02-2.43%1,977,600
Aug 28, 20256.206.216.126.176.17-1,410,100
Aug 27, 20256.106.176.096.176.170.98%1,944,343
Aug 26, 20256.116.136.046.116.11-0.33%2,302,410
Aug 25, 20256.136.166.056.136.13-1,431,800
Aug 22, 20255.906.175.906.136.133.90%4,957,307
Aug 21, 20255.685.905.675.905.904.24%1,988,600
Aug 20, 20255.715.755.645.665.66-0.35%1,200,000
Aug 19, 20255.765.775.675.685.68-1.56%1,144,209
Aug 18, 20255.695.785.665.775.770.87%2,425,843
Aug 15, 20255.685.725.635.725.720.70%1,887,000
Aug 14, 20255.695.705.635.685.68-0.18%3,359,940
Aug 13, 20255.755.825.675.695.69-1.90%1,050,400