Athabasca Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	11.35	11.52	11.32	11.50	11.50	0.44%	5,811,203
Nov 6, 2026	11.45	11.50	11.43	11.45	11.45	0.09%	4,696,732
Nov 5, 2026	11.54	11.58	11.43	11.44	11.44	-0.69%	7,861,760
Nov 4, 2026	11.67	11.72	11.47	11.52	11.52	-2.29%	5,670,107
Nov 3, 2026	11.69	11.86	11.66	11.79	11.79	0.17%	2,551,836
Nov 2, 2026	11.84	11.92	11.72	11.77	11.77	-1.92%	7,058,457
Oct 30, 2026	11.97	12.02	11.94	12.00	12.00	0.50%	3,226,885
Oct 29, 2026	11.94	11.97	11.88	11.94	11.94	0.08%	2,996,580
Oct 28, 2026	11.96	11.98	11.91	11.93	11.93	0.17%	2,765,204
Oct 27, 2026	11.99	12.04	11.90	11.91	11.91	-0.83%	3,911,380
Oct 26, 2026	11.89	12.05	11.88	12.01	12.01	0.25%	6,766,222
Oct 23, 2026	11.97	12.04	11.94	11.98	11.98	0.59%	9,135,001
Oct 22, 2026	12.07	12.09	11.91	11.91	11.91	-1.24%	9,836,905
Oct 21, 2026	12.03	12.10	12.03	12.06	12.06	-0.08%	9,846,838
Oct 20, 2026	12.17	12.17	12.01	12.07	12.07	-0.41%	9,401,420
Oct 19, 2026	12.06	12.19	12.04	12.12	12.12	-0.25%	6,733,223
Oct 16, 2026	12.08	12.19	12.08	12.15	12.15	0.66%	8,619,315
Oct 15, 2026	12.15	12.19	12.05	12.07	12.07	-0.58%	4,234,279
Oct 14, 2026	12.23	12.30	12.10	12.14	12.14	-0.65%	6,616,420
Oct 13, 2026	12.25	12.32	12.18	12.22	12.22	-	8,274,123
Oct 9, 2026	12.24	12.31	12.15	12.22	12.22	-0.73%	2,848,806
Oct 8, 2026	12.28	12.37	12.06	12.31	12.31	0.33%	9,009,911
Oct 7, 2026	12.19	12.49	12.13	12.27	12.27	0.33%	11,754,513
Oct 6, 2026	11.90	12.25	11.88	12.23	12.23	1.83%	19,544,039
Oct 5, 2026	11.92	12.23	11.92	12.01	12.01	13.52%	20,446,376
Oct 2, 2026	10.25	10.71	10.23	10.58	10.58	1.83%	2,209,300
Oct 1, 2026	10.35	10.60	10.30	10.39	10.39	-	2,177,519
Sep 30, 2026	10.27	10.53	10.27	10.39	10.39	1.86%	1,719,655
Sep 29, 2026	10.24	10.37	10.17	10.20	10.20	-1.83%	6,201,137
Sep 28, 2026	10.45	10.56	10.36	10.39	10.39	0.48%	1,733,331
Sep 25, 2026	10.05	10.44	10.02	10.34	10.34	1.77%	2,642,569
Sep 24, 2026	10.20	10.30	10.09	10.16	10.16	0.79%	1,512,730
Sep 23, 2026	10.24	10.28	9.99	10.08	10.08	-0.40%	2,437,758
Sep 22, 2026	10.00	10.29	9.87	10.12	10.12	0.20%	2,693,328
Sep 21, 2026	10.19	10.33	9.98	10.10	10.10	-2.88%	1,717,472
Sep 18, 2026	10.54	10.58	10.35	10.40	10.40	-1.14%	3,527,203
Sep 17, 2026	10.48	10.66	10.42	10.52	10.52	-0.75%	1,497,152
Sep 16, 2026	11.11	11.16	10.48	10.60	10.60	-7.42%	5,644,367
Sep 15, 2026	11.08	11.51	11.05	11.45	11.45	3.71%	2,974,455
Sep 14, 2026	11.05	11.27	10.98	11.04	11.04	1.56%	2,014,869
Sep 11, 2026	10.89	10.95	10.71	10.87	10.87	-1.45%	1,003,434
Sep 10, 2026	11.22	11.25	10.89	11.03	11.03	-	1,397,870
Sep 9, 2026	11.18	11.25	10.95	11.03	11.03	0.18%	1,277,907
Sep 8, 2026	11.00	11.21	10.91	11.01	11.01	1.38%	2,280,437
Sep 4, 2026	10.70	10.88	10.56	10.86	10.86	0.65%	1,813,039
Sep 3, 2026	10.92	11.01	10.76	10.79	10.79	-1.01%	1,054,365
Sep 2, 2026	10.95	11.00	10.79	10.90	10.90	-1.36%	1,600,290
Sep 1, 2026	10.86	11.07	10.78	11.05	11.05	3.95%	1,806,532
Aug 31, 2026	10.84	11.00	10.57	10.63	10.63	0.19%	1,850,344
Aug 28, 2026	10.86	10.86	10.59	10.61	10.61	-2.66%	1,173,841