Athabasca Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	10.60	10.64	10.21	10.54	10.54	-1.31%	2,086,399
Jun 17, 2026	10.79	10.97	10.66	10.68	10.68	-1.02%	1,698,962
Jun 16, 2026	10.85	11.02	10.69	10.79	10.79	-2.53%	2,125,295
Jun 15, 2026	10.76	11.09	10.58	11.07	11.07	-1.86%	2,051,392
Jun 12, 2026	11.30	11.53	11.17	11.28	11.28	-2.42%	2,069,424
Jun 11, 2026	11.69	11.85	11.33	11.56	11.56	0.26%	1,970,985
Jun 10, 2026	11.50	11.68	11.45	11.53	11.53	1.95%	1,104,117
Jun 9, 2026	11.65	11.67	11.07	11.31	11.31	-4.07%	2,011,801
Jun 8, 2026	11.70	11.90	11.64	11.79	11.79	2.88%	3,225,813
Jun 5, 2026	12.00	12.00	11.43	11.46	11.46	-4.58%	2,000,649
Jun 4, 2026	11.79	12.32	11.67	12.01	12.01	1.44%	2,174,554
Jun 3, 2026	11.59	11.97	11.38	11.84	11.84	3.14%	1,932,417
Jun 2, 2026	11.43	11.55	11.40	11.48	11.48	0.53%	2,290,482
Jun 1, 2026	11.20	11.59	11.18	11.42	11.42	4.67%	2,017,443
May 29, 2026	11.06	11.13	10.90	10.91	10.91	-2.33%	4,156,159
May 28, 2026	11.25	11.40	11.13	11.17	11.17	0.90%	2,566,979
May 27, 2026	11.25	11.25	10.95	11.07	11.07	-3.57%	3,200,264
May 26, 2026	11.45	11.69	11.41	11.48	11.48	1.23%	1,204,861
May 25, 2026	11.60	11.71	11.34	11.34	11.34	-5.18%	1,317,520
May 22, 2026	11.87	12.12	11.85	11.96	11.96	0.50%	1,223,251
May 21, 2026	12.34	12.46	11.83	11.90	11.90	-1.82%	2,187,130
May 20, 2026	12.66	12.86	12.11	12.12	12.12	-4.42%	3,529,877
May 19, 2026	12.69	12.86	12.50	12.68	12.68	2.18%	4,148,248
May 15, 2026	12.30	12.45	12.26	12.41	12.41	1.89%	2,182,875
May 14, 2026	12.00	12.28	11.83	12.18	12.18	1.75%	1,920,624
May 13, 2026	11.91	12.13	11.83	11.97	11.97	0.84%	2,162,283
May 12, 2026	12.00	12.08	11.86	11.87	11.87	0.42%	1,947,615
May 11, 2026	11.65	11.95	11.65	11.82	11.82	2.96%	1,780,578
May 8, 2026	11.35	11.63	11.34	11.48	11.48	1.41%	2,037,528
May 7, 2026	11.30	11.45	11.03	11.32	11.32	-1.65%	2,542,183
May 6, 2026	11.62	11.80	11.41	11.51	11.51	-5.03%	3,056,239
May 5, 2026	12.07	12.28	12.00	12.12	12.12	0.08%	2,014,427
May 4, 2026	12.09	12.28	11.87	12.11	12.11	1.68%	2,224,860
May 1, 2026	11.96	11.97	11.62	11.91	11.91	-0.42%	1,673,480
Apr 30, 2026	11.88	12.08	11.77	11.96	11.96	-	2,026,581
Apr 29, 2026	11.87	12.07	11.84	11.96	11.96	2.66%	2,837,876
Apr 28, 2026	11.59	11.82	11.58	11.65	11.65	1.92%	3,591,216
Apr 27, 2026	11.40	11.64	11.34	11.43	11.43	1.87%	3,150,479
Apr 24, 2026	11.55	11.59	11.21	11.22	11.22	-3.53%	2,411,299
Apr 23, 2026	11.40	11.67	11.35	11.63	11.63	2.47%	2,191,382
Apr 22, 2026	11.25	11.54	11.20	11.35	11.35	1.98%	2,614,309
Apr 21, 2026	10.80	11.22	10.80	11.13	11.13	3.06%	3,911,004
Apr 20, 2026	10.67	10.90	10.56	10.80	10.80	2.96%	2,106,371
Apr 17, 2026	10.76	10.80	10.15	10.49	10.49	-6.76%	6,350,517
Apr 16, 2026	10.99	11.54	10.90	11.25	11.25	2.83%	3,984,203
Apr 15, 2026	10.58	10.95	10.57	10.94	10.94	2.82%	2,240,134
Apr 14, 2026	10.77	10.88	10.57	10.64	10.64	-2.92%	2,681,721
Apr 13, 2026	10.88	11.27	10.88	10.96	10.96	3.20%	2,986,133
Apr 10, 2026	10.27	10.65	10.27	10.62	10.62	4.02%	2,405,850
Apr 9, 2026	10.55	10.59	10.07	10.21	10.21	-1.64%	2,805,374