Athabasca Oil Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 5.410 | 5.490 | 5.390 | 5.410 | 5.410 | 2,038,393 |
| 2024-08-21 | 5.450 | 5.490 | 5.390 | 5.410 | 5.410 | 1,068,558 |
| 2024-08-20 | 5.510 | 5.530 | 5.400 | 5.440 | 5.440 | 1,399,200 |
| 2024-08-19 | 5.590 | 5.655 | 5.490 | 5.530 | 5.530 | 2,155,059 |
| 2024-08-16 | 5.590 | 5.645 | 5.550 | 5.580 | 5.580 | 2,797,798 |
| 2024-08-15 | 5.570 | 5.700 | 5.520 | 5.660 | 5.660 | 2,921,806 |
| 2024-08-14 | 5.400 | 5.535 | 5.390 | 5.490 | 5.490 | 1,840,750 |
| 2024-08-13 | 5.360 | 5.430 | 5.320 | 5.400 | 5.400 | 1,376,245 |
| 2024-08-12 | 5.190 | 5.420 | 5.190 | 5.370 | 5.370 | 1,837,423 |
| 2024-08-09 | 5.180 | 5.200 | 5.130 | 5.160 | 5.160 | 1,629,829 |
| 2024-08-08 | 5.190 | 5.250 | 5.180 | 5.180 | 5.180 | 1,673,798 |
| 2024-08-07 | 5.240 | 5.260 | 5.130 | 5.150 | 5.150 | 1,935,643 |
| 2024-08-06 | 4.950 | 5.190 | 4.900 | 5.140 | 5.140 | 2,708,370 |
| 2024-08-02 | 5.340 | 5.350 | 5.070 | 5.140 | 5.140 | 4,956,161 |
| 2024-08-01 | 5.700 | 5.715 | 5.400 | 5.440 | 5.440 | 2,059,158 |
| 2024-07-31 | 5.580 | 5.710 | 5.530 | 5.660 | 5.660 | 4,110,269 |
| 2024-07-30 | 5.570 | 5.625 | 5.460 | 5.470 | 5.470 | 2,063,964 |
| 2024-07-29 | 5.590 | 5.675 | 5.545 | 5.580 | 5.580 | 3,523,371 |
| 2024-07-26 | 5.350 | 5.600 | 5.265 | 5.570 | 5.570 | 4,919,931 |
| 2024-07-25 | 5.430 | 5.450 | 5.220 | 5.350 | 5.350 | 3,161,818 |
| 2024-07-24 | 5.440 | 5.475 | 5.360 | 5.370 | 5.370 | 2,439,105 |
| 2024-07-23 | 5.400 | 5.430 | 5.290 | 5.420 | 5.420 | 2,685,424 |
| 2024-07-22 | 5.380 | 5.450 | 5.320 | 5.400 | 5.400 | 1,772,013 |
| 2024-07-19 | 5.290 | 5.535 | 5.270 | 5.400 | 5.400 | 3,734,625 |
| 2024-07-18 | 5.300 | 5.330 | 5.250 | 5.320 | 5.320 | 1,532,114 |
| 2024-07-17 | 5.350 | 5.420 | 5.270 | 5.290 | 5.290 | 1,708,673 |
| 2024-07-16 | 5.360 | 5.380 | 5.310 | 5.340 | 5.340 | 1,947,558 |
| 2024-07-15 | 5.360 | 5.430 | 5.330 | 5.410 | 5.410 | 2,377,003 |
| 2024-07-12 | 5.300 | 5.380 | 5.290 | 5.360 | 5.360 | 1,979,276 |
| 2024-07-11 | 5.220 | 5.310 | 5.180 | 5.280 | 5.280 | 1,988,474 |
| 2024-07-10 | 5.100 | 5.230 | 5.090 | 5.220 | 5.220 | 1,846,561 |
| 2024-07-09 | 5.130 | 5.200 | 5.100 | 5.110 | 5.110 | 2,234,307 |
| 2024-07-08 | 5.190 | 5.210 | 5.125 | 5.170 | 5.170 | 1,272,989 |
| 2024-07-05 | 5.400 | 5.420 | 5.190 | 5.210 | 5.210 | 2,024,949 |
| 2024-07-04 | 5.400 | 5.420 | 5.380 | 5.420 | 5.420 | 477,958 |
| 2024-07-03 | 5.350 | 5.420 | 5.330 | 5.400 | 5.400 | 1,806,933 |
| 2024-07-02 | 5.240 | 5.370 | 5.240 | 5.360 | 5.360 | 3,234,497 |
| 2024-06-28 | 5.210 | 5.270 | 5.160 | 5.180 | 5.180 | 1,508,169 |
| 2024-06-27 | 5.140 | 5.245 | 5.130 | 5.190 | 5.190 | 1,912,623 |
| 2024-06-26 | 5.110 | 5.130 | 5.055 | 5.110 | 5.110 | 1,737,762 |
| 2024-06-25 | 5.180 | 5.190 | 5.070 | 5.080 | 5.080 | 3,699,778 |
| 2024-06-24 | 4.920 | 5.200 | 4.920 | 5.180 | 5.180 | 6,545,941 |
| 2024-06-21 | 4.920 | 4.930 | 4.840 | 4.900 | 4.900 | 4,912,277 |
| 2024-06-20 | 4.960 | 5.030 | 4.895 | 4.930 | 4.930 | 4,169,468 |
| 2024-06-19 | 4.980 | 5.005 | 4.910 | 4.950 | 4.950 | 913,006 |
| 2024-06-18 | 4.940 | 5.100 | 4.925 | 5.020 | 5.020 | 3,113,918 |
| 2024-06-17 | 4.870 | 4.995 | 4.845 | 4.960 | 4.960 | 2,515,932 |
| 2024-06-14 | 4.860 | 4.935 | 4.850 | 4.880 | 4.880 | 1,684,517 |
| 2024-06-13 | 4.990 | 4.990 | 4.835 | 4.880 | 4.880 | 2,475,603 |
| 2024-06-12 | 5.050 | 5.090 | 4.960 | 5.010 | 5.010 | 1,739,137 |
| 2024-06-11 | 4.980 | 5.030 | 4.935 | 5.000 | 5.000 | 3,154,901 |
| 2024-06-10 | 4.850 | 5.030 | 4.850 | 4.980 | 4.980 | 3,014,762 |
| 2024-06-07 | 4.880 | 4.920 | 4.845 | 4.850 | 4.850 | 1,740,773 |
| 2024-06-06 | 4.860 | 4.930 | 4.850 | 4.910 | 4.910 | 2,778,131 |
| 2024-06-05 | 4.850 | 4.910 | 4.800 | 4.850 | 4.850 | 2,721,764 |
| 2024-06-04 | 4.800 | 4.870 | 4.730 | 4.850 | 4.850 | 4,354,016 |
| 2024-06-03 | 5.020 | 5.020 | 4.750 | 4.830 | 4.830 | 5,458,468 |
| 2024-05-31 | 5.110 | 5.140 | 5.010 | 5.010 | 5.010 | 3,261,521 |
| 2024-05-30 | 5.010 | 5.160 | 5.010 | 5.080 | 5.080 | 4,073,255 |
| 2024-05-29 | 5.110 | 5.150 | 5.040 | 5.060 | 5.060 | 2,383,388 |
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.