Athabasca Oil Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 5.050 | 5.120 | 4.980 | 5.070 | 5.070 | 4,231,707 |
| 2024-03-01 | 4.940 | 5.150 | 4.720 | 5.010 | 5.010 | 7,859,144 |
| 2024-02-29 | 4.860 | 4.955 | 4.790 | 4.920 | 4.920 | 6,465,510 |
| 2024-02-28 | 4.770 | 4.860 | 4.730 | 4.830 | 4.830 | 3,472,796 |
| 2024-02-27 | 4.780 | 4.840 | 4.730 | 4.760 | 4.760 | 3,991,229 |
| 2024-02-26 | 4.760 | 4.785 | 4.710 | 4.760 | 4.760 | 2,663,870 |
| 2024-02-23 | 4.680 | 4.770 | 4.530 | 4.750 | 4.750 | 2,482,364 |
| 2024-02-22 | 4.670 | 4.730 | 4.640 | 4.710 | 4.710 | 3,323,535 |
| 2024-02-21 | 4.590 | 4.690 | 4.570 | 4.690 | 4.690 | 3,088,727 |
| 2024-02-20 | 4.580 | 4.620 | 4.510 | 4.590 | 4.590 | 2,297,253 |
| 2024-02-16 | 4.510 | 4.600 | 4.465 | 4.570 | 4.570 | 2,788,293 |
| 2024-02-15 | 4.360 | 4.590 | 4.350 | 4.510 | 4.510 | 6,863,112 |
| 2024-02-14 | 4.350 | 4.405 | 4.270 | 4.340 | 4.340 | 2,456,267 |
| 2024-02-13 | 4.350 | 4.420 | 4.290 | 4.350 | 4.350 | 2,453,653 |
| 2024-02-12 | 4.340 | 4.390 | 4.300 | 4.360 | 4.360 | 2,036,770 |
| 2024-02-09 | 4.300 | 4.350 | 4.300 | 4.340 | 4.340 | 2,016,390 |
| 2024-02-08 | 4.170 | 4.340 | 4.170 | 4.290 | 4.290 | 2,523,014 |
| 2024-02-07 | 4.150 | 4.180 | 4.130 | 4.170 | 4.170 | 1,510,999 |
| 2024-02-06 | 4.140 | 4.180 | 4.110 | 4.150 | 4.150 | 2,029,082 |
| 2024-02-05 | 4.140 | 4.175 | 4.030 | 4.120 | 4.120 | 2,533,937 |
| 2024-02-02 | 4.290 | 4.290 | 4.120 | 4.160 | 4.160 | 3,270,734 |
| 2024-02-01 | 4.370 | 4.425 | 4.260 | 4.310 | 4.310 | 3,486,160 |
| 2024-01-31 | 4.440 | 4.440 | 4.330 | 4.340 | 4.340 | 2,356,684 |
| 2024-01-30 | 4.370 | 4.470 | 4.330 | 4.440 | 4.440 | 3,982,867 |
| 2024-01-29 | 4.440 | 4.460 | 4.330 | 4.380 | 4.380 | 2,419,283 |
| 2024-01-26 | 4.480 | 4.520 | 4.350 | 4.410 | 4.410 | 2,508,275 |
| 2024-01-25 | 4.480 | 4.560 | 4.440 | 4.480 | 4.480 | 3,570,039 |
| 2024-01-24 | 4.420 | 4.470 | 4.400 | 4.440 | 4.440 | 3,165,988 |
| 2024-01-23 | 4.380 | 4.450 | 4.375 | 4.400 | 4.400 | 1,422,890 |
| 2024-01-22 | 4.330 | 4.410 | 4.290 | 4.400 | 4.400 | 1,466,587 |
| 2024-01-19 | 4.440 | 4.440 | 4.290 | 4.320 | 4.320 | 1,928,233 |
| 2024-01-18 | 4.500 | 4.500 | 4.410 | 4.420 | 4.420 | 1,625,898 |
| 2024-01-17 | 4.440 | 4.510 | 4.370 | 4.480 | 4.480 | 2,398,729 |
| 2024-01-16 | 4.620 | 4.620 | 4.470 | 4.490 | 4.490 | 3,159,181 |
| 2024-01-15 | 4.380 | 4.640 | 4.360 | 4.600 | 4.600 | 2,787,645 |
| 2024-01-12 | 4.360 | 4.440 | 4.360 | 4.390 | 4.390 | 3,083,249 |
| 2024-01-11 | 4.300 | 4.360 | 4.260 | 4.320 | 4.320 | 2,175,494 |
| 2024-01-10 | 4.270 | 4.330 | 4.240 | 4.270 | 4.270 | 2,300,556 |
| 2024-01-09 | 4.260 | 4.320 | 4.160 | 4.270 | 4.270 | 2,740,882 |
| 2024-01-08 | 4.290 | 4.300 | 4.175 | 4.230 | 4.230 | 3,246,057 |
| 2024-01-05 | 4.350 | 4.420 | 4.320 | 4.400 | 4.400 | 2,860,783 |
| 2024-01-04 | 4.360 | 4.380 | 4.260 | 4.300 | 4.300 | 2,774,854 |
| 2024-01-03 | 4.190 | 4.380 | 4.150 | 4.330 | 4.330 | 4,581,764 |
| 2024-01-02 | 4.210 | 4.240 | 4.150 | 4.170 | 4.170 | 2,133,592 |
| 2023-12-29 | 4.190 | 4.220 | 4.155 | 4.170 | 4.170 | 1,641,279 |
| 2023-12-28 | 4.170 | 4.260 | 4.150 | 4.150 | 4.150 | 2,078,744 |
| 2023-12-27 | 4.230 | 4.240 | 4.200 | 4.230 | 4.230 | 1,976,907 |
| 2023-12-22 | 4.230 | 4.250 | 4.165 | 4.180 | 4.180 | 2,070,533 |
| 2023-12-21 | 4.130 | 4.220 | 4.100 | 4.200 | 4.200 | 3,132,805 |
| 2023-12-20 | 4.150 | 4.260 | 4.090 | 4.110 | 4.110 | 8,552,980 |
| 2023-12-19 | 3.920 | 4.050 | 3.900 | 4.050 | 4.050 | 3,679,194 |
| 2023-12-18 | 3.930 | 3.990 | 3.885 | 3.910 | 3.910 | 2,722,623 |
| 2023-12-15 | 3.990 | 3.990 | 3.830 | 3.860 | 3.860 | 3,089,518 |
| 2023-12-14 | 3.970 | 4.040 | 3.925 | 3.980 | 3.980 | 5,181,939 |
| 2023-12-13 | 3.660 | 3.840 | 3.660 | 3.840 | 3.840 | 3,000,113 |
| 2023-12-12 | 3.600 | 3.715 | 3.580 | 3.680 | 3.680 | 2,764,662 |
| 2023-12-11 | 3.760 | 3.760 | 3.620 | 3.700 | 3.700 | 2,769,210 |
| 2023-12-08 | 3.800 | 3.820 | 3.720 | 3.790 | 3.790 | 4,010,121 |
| 2023-12-07 | 3.500 | 3.720 | 3.470 | 3.700 | 3.700 | 8,342,849 |
| 2023-12-06 | 3.390 | 3.480 | 3.355 | 3.360 | 3.360 | 5,100,370 |
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.