Athabasca Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	10.66	10.75	10.39	10.42	10.42	-2.71%	1,014,370
Jul 8, 2026	10.61	10.85	10.57	10.71	10.71	4.18%	1,735,960
Jul 7, 2026	9.99	10.32	9.96	10.28	10.28	3.42%	1,421,949
Jul 6, 2026	10.23	10.34	9.92	9.94	9.94	-3.59%	2,993,515
Jul 3, 2026	10.19	10.39	10.19	10.31	10.31	1.18%	400,401
Jul 2, 2026	10.18	10.28	10.02	10.19	10.19	-0.29%	2,406,023
Jun 30, 2026	10.26	10.50	10.20	10.22	10.22	0.29%	1,569,146
Jun 29, 2026	10.26	10.34	10.18	10.19	10.19	0.10%	1,558,313
Jun 26, 2026	10.05	10.32	10.05	10.18	10.18	-0.29%	2,244,001
Jun 25, 2026	10.02	10.25	10.02	10.21	10.21	1.29%	884,057
Jun 24, 2026	10.59	10.61	10.06	10.08	10.08	-7.01%	2,846,182
Jun 23, 2026	10.68	10.88	10.61	10.84	10.84	0.65%	1,554,626
Jun 22, 2026	10.68	10.84	10.60	10.77	10.77	0.65%	917,805
Jun 19, 2026	10.60	10.79	10.60	10.70	10.70	1.52%	1,544,132
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%	2,053,092
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%	1,148,617
Jun 9, 2026	11.65	11.67	11.07	11.31	11.31	-4.07%	2,048,401
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%	4,223,159
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%	1,273,651
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