Athabasca Oil Corporation (TSX:ATH)
Canada
· Delayed Price · Currency is CAD 5.53
-0.05 (-0.90%)
Mar 28, 2025, 4:00 PM EST
Athabasca Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.56 | 5.60 | 5.51 | 5.53 | 5.53 | -0.90% | 2,085,455 |
| Mar 27, 2025 | 5.64 | 5.70 | 5.56 | 5.58 | 5.58 | -1.24% | 2,137,900 |
| Mar 26, 2025 | 5.64 | 5.72 | 5.64 | 5.65 | 5.65 | 0.71% | 1,767,500 |
| Mar 25, 2025 | 5.56 | 5.64 | 5.55 | 5.61 | 5.61 | 1.26% | 2,290,032 |
| Mar 24, 2025 | 5.43 | 5.56 | 5.43 | 5.54 | 5.54 | 2.59% | 2,099,323 |
| Mar 21, 2025 | 5.39 | 5.43 | 5.34 | 5.40 | 5.40 | -0.18% | 2,058,006 |
| Mar 20, 2025 | 5.35 | 5.43 | 5.34 | 5.41 | 5.41 | 1.12% | 2,595,903 |
| Mar 19, 2025 | 5.28 | 5.40 | 5.23 | 5.35 | 5.35 | 1.52% | 2,934,200 |
| Mar 18, 2025 | 5.19 | 5.28 | 5.13 | 5.27 | 5.27 | 1.54% | 2,392,227 |
| Mar 17, 2025 | 5.05 | 5.25 | 5.05 | 5.19 | 5.19 | 2.98% | 3,045,100 |
| Mar 14, 2025 | 5.01 | 5.05 | 4.93 | 5.04 | 5.04 | 2.02% | 2,230,800 |
| Mar 13, 2025 | 4.97 | 4.99 | 4.87 | 4.94 | 4.94 | -1.00% | 2,693,611 |
| Mar 12, 2025 | 4.90 | 5.01 | 4.87 | 4.99 | 4.99 | 3.53% | 3,513,748 |
| Mar 11, 2025 | 4.71 | 4.86 | 4.63 | 4.82 | 4.82 | 2.77% | 5,784,440 |
| Mar 10, 2025 | 4.81 | 4.85 | 4.61 | 4.69 | 4.69 | -2.29% | 4,186,104 |
| Mar 7, 2025 | 4.65 | 4.89 | 4.65 | 4.80 | 4.80 | 4.80% | 2,691,303 |
| Mar 6, 2025 | 4.50 | 4.69 | 4.35 | 4.58 | 4.58 | 5.05% | 3,210,900 |
| Mar 5, 2025 | 4.11 | 4.42 | 4.11 | 4.36 | 4.36 | 3.07% | 2,964,022 |
| Mar 4, 2025 | 4.31 | 4.38 | 4.14 | 4.23 | 4.23 | -4.94% | 5,516,504 |
| Mar 3, 2025 | 4.82 | 4.85 | 4.41 | 4.45 | 4.45 | -6.51% | 4,493,900 |
| Feb 28, 2025 | 4.69 | 4.83 | 4.63 | 4.76 | 4.76 | 0.63% | 7,103,641 |
| Feb 27, 2025 | 4.67 | 4.74 | 4.67 | 4.73 | 4.73 | 1.72% | 1,511,300 |
| Feb 26, 2025 | 4.68 | 4.74 | 4.62 | 4.65 | 4.65 | -1.06% | 1,268,838 |
| Feb 25, 2025 | 4.82 | 4.83 | 4.69 | 4.70 | 4.70 | -2.08% | 1,741,037 |
| Feb 24, 2025 | 4.85 | 4.89 | 4.76 | 4.80 | 4.80 | -1.23% | 2,935,336 |
| Feb 21, 2025 | 4.98 | 4.99 | 4.85 | 4.86 | 4.86 | -2.41% | 1,570,600 |
| Feb 20, 2025 | 5.01 | 5.05 | 4.93 | 4.98 | 4.98 | -0.60% | 1,322,400 |
| 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 |