Athabasca Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	11.06	11.13	10.90	10.91	-	-2.33%	885,381
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
Apr 8, 2026	9.96	10.49	9.80	10.38	10.38	-5.64%	3,370,707
Apr 7, 2026	10.97	11.24	10.85	11.00	11.00	0.82%	3,298,913
Apr 6, 2026	10.72	11.03	10.63	10.91	10.91	1.02%	4,689,902
Apr 2, 2026	10.91	11.13	10.72	10.80	10.80	4.65%	3,871,570
Apr 1, 2026	10.94	11.08	10.22	10.32	10.32	-8.27%	6,726,598
Mar 31, 2026	10.88	11.27	10.79	11.25	11.25	3.31%	6,942,694
Mar 30, 2026	11.00	11.16	10.80	10.89	10.89	1.87%	5,101,464
Mar 27, 2026	10.05	10.70	10.01	10.69	10.69	7.87%	5,432,143
Mar 26, 2026	9.91	10.06	9.85	9.91	9.91	1.43%	3,569,022
Mar 25, 2026	9.83	10.14	9.76	9.77	9.77	-2.10%	3,093,918
Mar 24, 2026	9.60	10.14	9.56	9.98	9.98	4.61%	2,881,314
Mar 23, 2026	9.26	9.65	9.20	9.54	9.54	-2.15%	4,257,758
Mar 20, 2026	9.75	9.83	9.55	9.75	9.75	-0.31%	12,678,797
Mar 19, 2026	9.50	9.87	9.46	9.78	9.78	3.27%	2,059,975