Athabasca Oil Corporation (TSX:ATH)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 6.80 | 6.90 | 6.76 | 6.78 | 6.78 | 1.95% | 1,479,584 |
| Oct 22, 2025 | 6.40 | 6.66 | 6.40 | 6.65 | 6.65 | 4.56% | 3,354,319 |
| Oct 21, 2025 | 6.35 | 6.39 | 6.30 | 6.36 | 6.36 | - | 2,032,008 |
| Oct 20, 2025 | 6.31 | 6.42 | 6.29 | 6.36 | 6.36 | 0.79% | 2,827,300 |
| Oct 17, 2025 | 6.16 | 6.36 | 6.15 | 6.31 | 6.31 | 2.94% | 2,034,032 |
| Oct 16, 2025 | 6.39 | 6.44 | 6.11 | 6.13 | 6.13 | -4.22% | 1,647,100 |
| Oct 15, 2025 | 6.58 | 6.60 | 6.37 | 6.40 | 6.40 | -2.14% | 2,243,400 |
| Oct 14, 2025 | 6.58 | 6.63 | 6.42 | 6.54 | 6.54 | -0.91% | 1,455,800 |
| Oct 10, 2025 | 6.95 | 7.00 | 6.59 | 6.60 | 6.60 | -6.12% | 2,813,226 |
| Oct 9, 2025 | 7.11 | 7.20 | 7.02 | 7.03 | 7.03 | -0.85% | 3,232,323 |
| Oct 8, 2025 | 6.96 | 7.20 | 6.95 | 7.09 | 7.09 | 2.46% | 3,755,800 |
| Oct 7, 2025 | 6.80 | 6.94 | 6.74 | 6.92 | 6.92 | 1.76% | 2,043,710 |
| Oct 6, 2025 | 6.74 | 6.84 | 6.73 | 6.80 | 6.80 | 1.49% | 1,473,000 |
| Oct 3, 2025 | 6.68 | 6.76 | 6.67 | 6.70 | 6.70 | 0.45% | 1,955,903 |
| Oct 2, 2025 | 6.73 | 6.79 | 6.66 | 6.67 | 6.67 | -1.04% | 1,387,836 |
| Oct 1, 2025 | 6.61 | 6.77 | 6.61 | 6.74 | 6.74 | 1.20% | 1,358,042 |
| Sep 30, 2025 | 6.71 | 6.76 | 6.64 | 6.66 | 6.66 | -1.62% | 1,008,513 |
| Sep 29, 2025 | 6.84 | 6.84 | 6.72 | 6.77 | 6.77 | -1.02% | 2,145,600 |
| Sep 26, 2025 | 6.81 | 6.87 | 6.79 | 6.84 | 6.84 | 0.88% | 2,701,535 |
| Sep 25, 2025 | 6.70 | 6.80 | 6.66 | 6.78 | 6.78 | 0.74% | 1,354,700 |
| Sep 24, 2025 | 6.75 | 6.86 | 6.72 | 6.73 | 6.73 | 0.60% | 2,379,126 |
| Sep 23, 2025 | 6.58 | 6.79 | 6.58 | 6.69 | 6.69 | 1.83% | 1,900,143 |
| Sep 22, 2025 | 6.48 | 6.58 | 6.43 | 6.57 | 6.57 | 1.08% | 3,625,434 |
| Sep 19, 2025 | 6.57 | 6.58 | 6.41 | 6.50 | 6.50 | -0.46% | 15,293,806 |
| Sep 18, 2025 | 6.55 | 6.62 | 6.48 | 6.53 | 6.53 | -0.15% | 1,240,600 |
| Sep 17, 2025 | 6.46 | 6.62 | 6.46 | 6.54 | 6.54 | -0.15% | 2,264,900 |
| Sep 16, 2025 | 6.48 | 6.57 | 6.42 | 6.55 | 6.55 | 2.18% | 5,221,600 |
| Sep 15, 2025 | 6.36 | 6.47 | 6.35 | 6.41 | 6.41 | 0.47% | 3,437,100 |
| Sep 12, 2025 | 6.38 | 6.46 | 6.34 | 6.38 | 6.38 | 0.16% | 1,759,839 |
| Sep 11, 2025 | 6.31 | 6.42 | 6.31 | 6.37 | 6.37 | 0.16% | 1,803,810 |
| Sep 10, 2025 | 6.19 | 6.37 | 6.19 | 6.36 | 6.36 | 2.91% | 1,773,834 |
| Sep 9, 2025 | 6.15 | 6.31 | 6.13 | 6.18 | 6.18 | 1.15% | 1,754,600 |
| Sep 8, 2025 | 6.05 | 6.15 | 6.00 | 6.11 | 6.11 | 2.17% | 1,640,303 |
| Sep 5, 2025 | 6.13 | 6.15 | 5.98 | 5.98 | 5.98 | -3.24% | 1,563,119 |
| Sep 4, 2025 | 6.07 | 6.20 | 6.04 | 6.18 | 6.18 | 1.64% | 2,250,419 |
| Sep 3, 2025 | 6.11 | 6.13 | 6.02 | 6.08 | 6.08 | -1.30% | 1,399,507 |
| Sep 2, 2025 | 6.03 | 6.18 | 6.00 | 6.16 | 6.16 | 2.33% | 1,451,321 |
| Aug 29, 2025 | 6.20 | 6.20 | 6.01 | 6.02 | 6.02 | -2.43% | 1,977,600 |
| Aug 28, 2025 | 6.20 | 6.21 | 6.12 | 6.17 | 6.17 | - | 1,410,100 |
| Aug 27, 2025 | 6.10 | 6.17 | 6.09 | 6.17 | 6.17 | 0.98% | 1,944,343 |
| Aug 26, 2025 | 6.11 | 6.13 | 6.04 | 6.11 | 6.11 | -0.33% | 2,302,410 |
| Aug 25, 2025 | 6.13 | 6.16 | 6.05 | 6.13 | 6.13 | - | 1,431,800 |
| Aug 22, 2025 | 5.90 | 6.17 | 5.90 | 6.13 | 6.13 | 3.90% | 4,957,307 |
| Aug 21, 2025 | 5.68 | 5.90 | 5.67 | 5.90 | 5.90 | 4.24% | 1,988,600 |
| Aug 20, 2025 | 5.71 | 5.75 | 5.64 | 5.66 | 5.66 | -0.35% | 1,200,000 |
| Aug 19, 2025 | 5.76 | 5.77 | 5.67 | 5.68 | 5.68 | -1.56% | 1,144,209 |
| Aug 18, 2025 | 5.69 | 5.78 | 5.66 | 5.77 | 5.77 | 0.87% | 2,425,843 |
| Aug 15, 2025 | 5.68 | 5.72 | 5.63 | 5.72 | 5.72 | 0.70% | 1,887,000 |
| Aug 14, 2025 | 5.69 | 5.70 | 5.63 | 5.68 | 5.68 | -0.18% | 3,359,940 |
| Aug 13, 2025 | 5.75 | 5.82 | 5.67 | 5.69 | 5.69 | -1.90% | 1,050,400 |