Athabasca Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	10.67	10.97	10.67	10.90	10.90	2.06%	1,974,725
Aug 26, 2026	10.32	10.79	10.26	10.68	10.68	2.10%	858,280
Aug 25, 2026	10.51	10.62	10.41	10.46	10.46	-2.97%	1,389,150
Aug 24, 2026	11.00	11.00	10.61	10.78	10.78	-2.80%	1,356,812
Aug 21, 2026	11.02	11.12	11.00	11.09	11.09	0.54%	2,524,931
Aug 20, 2026	10.88	11.17	10.82	11.03	11.03	3.18%	1,464,236
Aug 19, 2026	10.84	10.91	10.66	10.69	10.69	-1.11%	2,431,059
Aug 18, 2026	10.95	11.02	10.71	10.81	10.81	-1.01%	1,482,820
Aug 17, 2026	10.62	10.93	10.57	10.92	10.92	3.41%	1,829,410
Aug 14, 2026	10.59	10.72	10.55	10.56	10.56	0.28%	728,176
Aug 13, 2026	10.46	10.57	10.33	10.53	10.53	-0.19%	3,358,951
Aug 12, 2026	10.57	10.66	10.54	10.55	10.55	-0.38%	957,766
Aug 11, 2026	10.41	10.64	10.37	10.59	10.59	1.63%	1,435,158
Aug 10, 2026	10.02	10.49	10.02	10.42	10.42	5.15%	2,228,881
Aug 7, 2026	9.82	10.01	9.72	9.91	9.91	-0.10%	1,341,130
Aug 6, 2026	9.74	9.94	9.64	9.92	9.92	3.23%	2,193,490
Aug 5, 2026	10.07	10.15	9.53	9.61	9.61	-4.47%	2,450,170
Aug 4, 2026	10.04	10.18	9.82	10.06	10.06	-2.90%	3,821,172
Jul 31, 2026	10.43	10.57	10.28	10.36	10.36	-0.48%	1,882,585
Jul 30, 2026	10.31	10.55	10.18	10.41	10.41	-1.98%	1,641,318
Jul 29, 2026	10.56	10.64	10.34	10.62	10.62	3.91%	1,702,294
Jul 28, 2026	10.60	10.65	10.18	10.22	10.22	-3.95%	2,799,810
Jul 27, 2026	10.57	10.76	10.46	10.64	10.64	-2.92%	4,063,906
Jul 24, 2026	11.16	11.24	10.86	10.96	10.96	-2.84%	2,296,641
Jul 23, 2026	11.24	11.33	11.13	11.28	11.28	3.39%	1,641,113
Jul 22, 2026	10.76	10.99	10.74	10.91	10.91	2.06%	1,660,206
Jul 21, 2026	10.87	10.96	10.66	10.69	10.69	-0.56%	2,290,249
Jul 20, 2026	10.72	10.84	10.57	10.75	10.75	-0.09%	2,066,482