Athabasca Minerals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	0.030	0.035	0.030	0.035	0.350	82,214
2022-08-15	0.035	0.035	0.035	0.035	0.350	6,412
2022-08-09	0.030	0.035	0.030	0.035	0.350	108,573
2022-08-08	0.035	0.035	0.030	0.030	0.300	99,002
2022-08-05	0.030	0.035	0.030	0.035	0.350	514,005
2022-08-03	0.035	0.035	0.035	0.035	0.350	20,000
2022-08-02	0.035	0.035	0.030	0.030	0.300	29,650
2022-07-29	0.030	0.030	0.030	0.030	0.300	100,000
2022-07-28	0.030	0.030	0.030	0.030	0.300	165,000
2022-07-27	0.030	0.030	0.030	0.030	0.300	591,000
2022-07-26	0.030	0.030	0.030	0.030	0.300	93,000
2022-07-25	0.030	0.030	0.025	0.030	0.300	467,667
2022-07-22	0.035	0.035	0.035	0.035	0.350	37,500
2022-07-21	0.035	0.035	0.035	0.035	0.350	5,100
2022-07-20	0.040	0.040	0.040	0.040	0.400	5,000
2022-07-19	0.035	0.035	0.035	0.035	0.350	75,000
2022-07-18	0.035	0.035	0.035	0.035	0.350	5,500
2022-07-14	0.035	0.040	0.030	0.035	0.350	78,000
2022-07-11	0.040	0.040	0.040	0.040	0.400	4,000
2022-07-08	0.035	0.035	0.035	0.035	0.350	21,000
2022-07-07	0.035	0.035	0.035	0.035	0.350	22,571
2022-07-06	0.030	0.035	0.030	0.035	0.350	26,000
2022-07-05	0.035	0.035	0.030	0.035	0.350	110,000
2022-07-04	0.035	0.040	0.030	0.035	0.350	692,000
2022-06-30	0.040	0.040	0.030	0.030	0.300	129,216
2022-06-29	0.035	0.035	0.035	0.035	0.350	5,000
2022-06-28	0.035	0.035	0.035	0.035	0.350	140,000
2022-06-27	0.035	0.035	0.035	0.035	0.350	5,000
2022-06-24	0.035	0.040	0.035	0.035	0.350	73,990
2022-06-23	0.035	0.035	0.035	0.035	0.350	25,500
2022-06-22	0.035	0.035	0.035	0.035	0.350	65,643
2022-06-21	0.030	0.040	0.030	0.040	0.400	455,000
2022-06-20	0.035	0.035	0.030	0.030	0.300	228,000
2022-06-17	0.030	0.035	0.025	0.035	0.350	317,212
2022-06-16	0.030	0.035	0.030	0.030	0.300	341,470
2022-06-15	0.035	0.035	0.030	0.030	0.300	409,701
2022-06-14	0.035	0.035	0.035	0.035	0.350	28,500
2022-06-13	0.040	0.040	0.040	0.040	0.400	6,000
2022-06-09	0.040	0.040	0.035	0.040	0.400	71,903
2022-06-08	0.040	0.040	0.040	0.040	0.400	12,000
2022-06-07	0.040	0.040	0.035	0.035	0.350	48,250
2022-06-06	0.045	0.045	0.040	0.040	0.400	161,650
2022-06-03	0.040	0.045	0.040	0.045	0.450	30,000
2022-06-02	0.040	0.040	0.040	0.040	0.400	30,000
2022-06-01	0.040	0.045	0.040	0.045	0.450	208,750
2022-05-30	0.045	0.045	0.045	0.045	0.450	137,000
2022-05-27	0.040	0.040	0.040	0.040	0.400	4,550
2022-05-26	0.040	0.040	0.040	0.040	0.400	12,000
2022-05-25	0.045	0.045	0.040	0.040	0.400	205,000
2022-05-24	0.040	0.040	0.040	0.040	0.400	15,000
2022-05-20	0.050	0.050	0.050	0.050	0.500	27,000
2022-05-19	0.045	0.045	0.045	0.045	0.450	109,000
2022-05-18	0.045	0.045	0.045	0.045	0.450	10,001
2022-05-17	0.045	0.050	0.045	0.050	0.500	262,000
2022-05-16	0.045	0.050	0.045	0.050	0.500	314,445
2022-05-13	0.045	0.050	0.045	0.050	0.500	19,370
2022-05-12	0.045	0.045	0.045	0.045	0.450	177,000
2022-05-11	0.045	0.045	0.045	0.045	0.450	7,000
2022-05-10	0.045	0.050	0.045	0.050	0.500	133,477
2022-05-09	0.045	0.050	0.045	0.050	0.500	281,457

← NewerPage 14 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.