Ascot Resources Ltd. (TSXV:AOT.H)
Canada · Delayed Price · Currency is CAD 0.0550
-0.0050 (-8.33%)
At close: Oct 21, 2025
Ascot Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -8.33% | 1,175,060 |
| Oct 20, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 548,347 |
| Oct 17, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 384,753 |
| Oct 16, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 30.00% | 1,610,560 |
| Oct 15, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 637,658 |
| Oct 14, 2025 | 0.06 | 0.06 | 0.03 | 0.06 | 0.06 | - | 480,277 |
| Oct 10, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 1,503,387 |
| Oct 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 1,244,594 |
| Oct 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 1,467,423 |
| Oct 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 608,854 |
| Oct 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 499,572 |
| Oct 3, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 2,473,038 |
| Oct 2, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 33.33% | 4,510,527 |
| Oct 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.26% | 2,983,186 |
| Sep 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.00% | 504,501 |
| Sep 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 568,421 |
| Sep 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 318,777 |
| Sep 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 803,492 |
| Sep 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 1,392,169 |
| Sep 23, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 3,668,261 |
| Sep 22, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 1,907,153 |
| Sep 19, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 2,638,402 |
| Sep 18, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 3,157,000 |
| Sep 17, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 1,391,211 |
| Sep 16, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 7,840,301 |
| Sep 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -18.18% | 9,348,892 |
| Sep 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.35% | 501,159 |
| Sep 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.17% | 177,735 |
| Sep 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 2,132,621 |
| Sep 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 453,020 |
| Sep 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 1,637,876 |
| Sep 5, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 4.76% | 1,476,610 |
| Sep 4, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 5.00% | 529,373 |
| Sep 3, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 1,796,800 |
| Sep 2, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 1,024,144 |
| Aug 29, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 425,039 |
| Aug 28, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 355,071 |
| Aug 27, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 1,262,195 |
| Aug 26, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 2,950,110 |
| Aug 25, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 1,123,336 |
| Aug 22, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 1,096,558 |
| Aug 21, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 972,932 |
| Aug 20, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 2,392,157 |
| Aug 19, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 3,429,818 |
| Aug 18, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 2,695,580 |
| Aug 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,195,855 |
| Aug 14, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 939,135 |
| Aug 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 3,754,472 |
| Aug 12, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 146,340 |
| Aug 11, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 450,888 |