Athabasca Oil Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 5.110 | 5.150 | 5.040 | 5.060 | 5.060 | 2,383,388 |
| 2024-05-28 | 5.000 | 5.170 | 5.000 | 5.130 | 5.130 | 4,394,910 |
| 2024-05-27 | 4.910 | 4.990 | 4.900 | 4.990 | 4.990 | 821,223 |
| 2024-05-24 | 4.840 | 4.960 | 4.830 | 4.910 | 4.910 | 2,293,860 |
| 2024-05-23 | 4.950 | 5.000 | 4.800 | 4.800 | 4.800 | 4,052,358 |
| 2024-05-22 | 4.920 | 4.970 | 4.840 | 4.910 | 4.910 | 3,422,531 |
| 2024-05-21 | 4.930 | 5.040 | 4.875 | 4.960 | 4.960 | 4,139,211 |
| 2024-05-17 | 4.830 | 4.960 | 4.815 | 4.910 | 4.910 | 2,646,660 |
| 2024-05-16 | 4.860 | 4.980 | 4.820 | 4.830 | 4.830 | 3,329,816 |
| 2024-05-15 | 4.820 | 4.910 | 4.800 | 4.870 | 4.870 | 2,787,665 |
| 2024-05-14 | 4.780 | 4.860 | 4.780 | 4.840 | 4.840 | 1,665,199 |
| 2024-05-13 | 4.900 | 4.970 | 4.770 | 4.820 | 4.820 | 3,369,389 |
| 2024-05-10 | 5.020 | 5.080 | 4.865 | 4.880 | 4.880 | 4,465,042 |
| 2024-05-09 | 4.870 | 5.070 | 4.840 | 4.990 | 4.990 | 4,536,654 |
| 2024-05-08 | 4.780 | 4.850 | 4.740 | 4.830 | 4.830 | 3,069,689 |
| 2024-05-07 | 4.780 | 4.880 | 4.770 | 4.810 | 4.810 | 2,551,279 |
| 2024-05-06 | 4.790 | 4.910 | 4.780 | 4.810 | 4.810 | 4,251,919 |
| 2024-05-03 | 4.780 | 4.820 | 4.730 | 4.760 | 4.760 | 2,566,527 |
| 2024-05-02 | 4.700 | 4.820 | 4.670 | 4.800 | 4.800 | 3,717,915 |
| 2024-05-01 | 4.800 | 4.820 | 4.625 | 4.660 | 4.660 | 4,443,832 |
| 2024-04-30 | 4.940 | 4.960 | 4.800 | 4.800 | 4.800 | 3,318,065 |
| 2024-04-29 | 5.050 | 5.070 | 4.950 | 4.980 | 4.980 | 2,998,481 |
| 2024-04-26 | 5.050 | 5.130 | 5.040 | 5.050 | 5.050 | 2,090,742 |
| 2024-04-25 | 4.950 | 5.095 | 4.920 | 5.030 | 5.030 | 3,344,066 |
| 2024-04-24 | 5.000 | 5.070 | 4.960 | 4.980 | 4.980 | 3,147,832 |
| 2024-04-23 | 4.950 | 5.130 | 4.930 | 5.040 | 5.040 | 4,162,291 |
| 2024-04-22 | 4.960 | 5.050 | 4.930 | 5.030 | 5.030 | 1,955,210 |
| 2024-04-19 | 5.050 | 5.120 | 4.870 | 5.020 | 5.020 | 2,271,130 |
| 2024-04-18 | 5.140 | 5.200 | 5.060 | 5.060 | 5.060 | 2,084,162 |
| 2024-04-17 | 5.150 | 5.270 | 5.110 | 5.140 | 5.140 | 3,146,671 |
| 2024-04-16 | 5.100 | 5.210 | 5.070 | 5.170 | 5.170 | 2,306,577 |
| 2024-04-15 | 5.370 | 5.390 | 5.120 | 5.120 | 5.120 | 4,070,297 |
| 2024-04-12 | 5.400 | 5.440 | 5.320 | 5.350 | 5.350 | 4,293,905 |
| 2024-04-11 | 5.520 | 5.580 | 5.220 | 5.300 | 5.300 | 5,443,962 |
| 2024-04-10 | 5.230 | 5.590 | 5.230 | 5.560 | 5.560 | 6,052,457 |
| 2024-04-09 | 5.270 | 5.290 | 5.190 | 5.240 | 5.240 | 2,540,941 |
| 2024-04-08 | 5.080 | 5.300 | 5.080 | 5.270 | 5.270 | 5,524,520 |
| 2024-04-05 | 5.110 | 5.160 | 5.080 | 5.100 | 5.100 | 3,819,834 |
| 2024-04-04 | 5.000 | 5.135 | 4.920 | 5.110 | 5.110 | 5,778,693 |
| 2024-04-03 | 5.070 | 5.140 | 5.010 | 5.040 | 5.040 | 6,125,816 |
| 2024-04-02 | 5.270 | 5.295 | 5.080 | 5.090 | 5.090 | 8,172,609 |
| 2024-04-01 | 5.260 | 5.280 | 5.200 | 5.240 | 5.240 | 2,524,346 |
| 2024-03-28 | 5.210 | 5.260 | 5.150 | 5.230 | 5.230 | 2,716,543 |
| 2024-03-27 | 5.160 | 5.210 | 5.110 | 5.200 | 5.200 | 2,519,334 |
| 2024-03-26 | 5.440 | 5.460 | 5.180 | 5.190 | 5.190 | 4,944,587 |
| 2024-03-25 | 5.250 | 5.480 | 5.250 | 5.460 | 5.460 | 4,428,645 |
| 2024-03-22 | 5.220 | 5.250 | 5.170 | 5.250 | 5.250 | 2,302,513 |
| 2024-03-21 | 5.200 | 5.260 | 5.135 | 5.210 | 5.210 | 3,976,880 |
| 2024-03-20 | 5.210 | 5.250 | 5.150 | 5.190 | 5.190 | 3,074,767 |
| 2024-03-19 | 5.270 | 5.350 | 5.250 | 5.250 | 5.250 | 2,213,210 |
| 2024-03-18 | 5.310 | 5.325 | 5.240 | 5.260 | 5.260 | 2,767,685 |
| 2024-03-15 | 5.290 | 5.390 | 5.270 | 5.300 | 5.300 | 3,633,083 |
| 2024-03-14 | 5.200 | 5.300 | 5.155 | 5.260 | 5.260 | 4,057,287 |
| 2024-03-13 | 5.140 | 5.210 | 5.120 | 5.140 | 5.140 | 4,099,635 |
| 2024-03-12 | 5.080 | 5.170 | 5.030 | 5.060 | 5.060 | 4,133,188 |
| 2024-03-11 | 5.170 | 5.240 | 5.000 | 5.180 | 5.180 | 2,956,964 |
| 2024-03-08 | 5.230 | 5.335 | 5.180 | 5.190 | 5.190 | 3,718,821 |
| 2024-03-07 | 5.240 | 5.270 | 5.190 | 5.230 | 5.230 | 3,502,252 |
| 2024-03-06 | 5.140 | 5.290 | 5.110 | 5.230 | 5.230 | 4,434,671 |
| 2024-03-05 | 5.050 | 5.120 | 5.020 | 5.080 | 5.080 | 3,002,033 |
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.