Athabasca Minerals Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-25	0.040	0.040	0.030	0.030	0.300	991,200
2022-11-24	0.030	0.040	0.030	0.040	0.400	99,834
2022-11-23	0.040	0.040	0.035	0.035	0.350	68,583
2022-11-22	0.035	0.040	0.035	0.040	0.400	100,500
2022-11-21	0.030	0.035	0.030	0.035	0.350	63,025
2022-11-18	0.030	0.035	0.030	0.035	0.350	93,000
2022-11-17	0.030	0.035	0.030	0.035	0.350	223,000
2022-11-16	0.040	0.040	0.035	0.035	0.350	135,000
2022-11-15	0.040	0.045	0.035	0.040	0.400	378,950
2022-11-14	0.035	0.040	0.035	0.040	0.400	680,501
2022-11-11	0.030	0.035	0.030	0.035	0.350	130,000
2022-11-10	0.030	0.030	0.025	0.030	0.300	103,000
2022-11-09	0.035	0.035	0.030	0.030	0.300	205,750
2022-11-08	0.030	0.035	0.030	0.035	0.350	254,500
2022-11-07	0.030	0.030	0.030	0.030	0.300	829,841
2022-11-04	0.030	0.030	0.025	0.025	0.250	267,050
2022-11-03	0.025	0.030	0.025	0.030	0.300	149,000
2022-11-02	0.030	0.030	0.030	0.030	0.300	50,000
2022-10-31	0.025	0.025	0.025	0.025	0.250	21,000
2022-10-28	0.030	0.030	0.030	0.030	0.300	2,900
2022-10-27	0.025	0.025	0.025	0.025	0.250	185,000
2022-10-25	0.025	0.025	0.025	0.025	0.250	232,500
2022-10-24	0.030	0.030	0.025	0.030	0.300	206,750
2022-10-21	0.030	0.030	0.030	0.030	0.300	39,000
2022-10-19	0.030	0.030	0.025	0.030	0.300	169,001
2022-10-17	0.025	0.025	0.025	0.025	0.250	133,500
2022-10-14	0.025	0.025	0.025	0.025	0.250	39,000
2022-10-13	0.020	0.025	0.020	0.025	0.250	323,000
2022-10-12	0.025	0.025	0.020	0.025	0.250	401,003
2022-10-11	0.030	0.030	0.030	0.030	0.300	3,801
2022-10-07	0.025	0.025	0.025	0.025	0.250	98,006
2022-10-06	0.025	0.025	0.025	0.025	0.250	130,011
2022-10-05	0.025	0.025	0.025	0.025	0.250	2,500
2022-10-04	0.025	0.025	0.025	0.025	0.250	5,450
2022-10-03	0.025	0.025	0.025	0.025	0.250	10,000
2022-09-27	0.025	0.025	0.025	0.025	0.250	178,000
2022-09-26	0.030	0.030	0.030	0.030	0.300	11,000
2022-09-23	0.035	0.035	0.025	0.025	0.250	64,000
2022-09-22	0.030	0.030	0.030	0.030	0.300	352,000
2022-09-21	0.035	0.035	0.035	0.035	0.350	20,004
2022-09-20	0.030	0.030	0.025	0.025	0.250	40,000
2022-09-19	0.035	0.035	0.030	0.030	0.300	53,750
2022-09-15	0.030	0.030	0.030	0.030	0.300	130,800
2022-09-14	0.030	0.030	0.030	0.030	0.300	152,500
2022-09-13	0.030	0.030	0.030	0.030	0.300	283,508
2022-09-12	0.030	0.030	0.030	0.030	0.300	174,000
2022-09-09	0.030	0.030	0.030	0.030	0.300	115,000
2022-09-08	0.035	0.035	0.035	0.035	0.350	7,000
2022-09-07	0.035	0.035	0.030	0.035	0.350	108,000
2022-09-06	0.030	0.035	0.030	0.035	0.350	9,000
2022-09-02	0.030	0.030	0.030	0.030	0.300	95,025
2022-09-01	0.030	0.035	0.030	0.035	0.350	412,000
2022-08-31	0.030	0.030	0.030	0.030	0.300	52,769
2022-08-30	0.025	0.025	0.025	0.025	0.250	6,440
2022-08-29	0.030	0.030	0.030	0.030	0.300	110,058
2022-08-25	0.030	0.030	0.030	0.030	0.300	448,000
2022-08-24	0.035	0.035	0.030	0.030	0.300	425,000
2022-08-23	0.035	0.035	0.035	0.035	0.350	193,000
2022-08-22	0.030	0.035	0.030	0.035	0.350	766,325
2022-08-18	0.035	0.035	0.035	0.035	0.350	90,000

← NewerPage 13 of 16 · 959 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.