Athabasca Oil Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-05 | 3.590 | 3.640 | 3.460 | 3.470 | 3.470 | 5,624,603 |
| 2023-12-04 | 3.770 | 3.780 | 3.600 | 3.610 | 3.610 | 5,475,054 |
| 2023-12-01 | 3.870 | 3.900 | 3.820 | 3.830 | 3.830 | 2,201,232 |
| 2023-11-30 | 3.920 | 4.000 | 3.860 | 3.880 | 3.880 | 3,307,848 |
| 2023-11-29 | 3.880 | 3.920 | 3.805 | 3.890 | 3.890 | 2,851,758 |
| 2023-11-28 | 3.840 | 3.910 | 3.815 | 3.840 | 3.840 | 2,011,961 |
| 2023-11-27 | 3.890 | 3.930 | 3.820 | 3.830 | 3.830 | 2,138,392 |
| 2023-11-24 | 3.880 | 3.960 | 3.880 | 3.940 | 3.940 | 1,047,678 |
| 2023-11-23 | 3.840 | 3.920 | 3.820 | 3.920 | 3.920 | 855,047 |
| 2023-11-22 | 3.820 | 3.910 | 3.760 | 3.860 | 3.860 | 2,699,294 |
| 2023-11-21 | 4.010 | 4.030 | 3.970 | 3.990 | 3.990 | 1,911,873 |
| 2023-11-20 | 4.020 | 4.080 | 3.990 | 4.020 | 4.020 | 2,268,129 |
| 2023-11-17 | 3.870 | 4.020 | 3.860 | 3.970 | 3.970 | 3,186,564 |
| 2023-11-16 | 3.980 | 3.990 | 3.740 | 3.860 | 3.860 | 5,141,702 |
| 2023-11-15 | 4.080 | 4.080 | 4.000 | 4.020 | 4.020 | 2,230,372 |
| 2023-11-14 | 4.080 | 4.115 | 4.050 | 4.110 | 4.110 | 2,032,205 |
| 2023-11-13 | 4.070 | 4.130 | 4.030 | 4.070 | 4.070 | 1,969,434 |
| 2023-11-10 | 3.940 | 4.080 | 3.920 | 4.060 | 4.060 | 3,090,274 |
| 2023-11-09 | 3.850 | 3.970 | 3.830 | 3.890 | 3.890 | 3,424,988 |
| 2023-11-08 | 3.950 | 3.990 | 3.740 | 3.790 | 3.790 | 6,028,333 |
| 2023-11-07 | 4.000 | 4.060 | 3.950 | 4.010 | 4.010 | 4,674,007 |
| 2023-11-06 | 4.220 | 4.230 | 4.110 | 4.150 | 4.150 | 2,721,333 |
| 2023-11-03 | 4.250 | 4.270 | 4.130 | 4.190 | 4.190 | 4,070,482 |
| 2023-11-02 | 4.230 | 4.280 | 4.140 | 4.250 | 4.250 | 4,390,009 |
| 2023-11-01 | 4.220 | 4.330 | 4.150 | 4.210 | 4.210 | 5,523,828 |
| 2023-10-31 | 4.130 | 4.210 | 4.075 | 4.120 | 4.120 | 2,721,282 |
| 2023-10-30 | 4.090 | 4.165 | 4.060 | 4.080 | 4.080 | 2,132,363 |
| 2023-10-27 | 4.170 | 4.180 | 4.040 | 4.150 | 4.150 | 2,181,152 |
| 2023-10-26 | 4.090 | 4.160 | 4.030 | 4.150 | 4.150 | 1,576,162 |
| 2023-10-25 | 4.060 | 4.170 | 4.020 | 4.160 | 4.160 | 2,471,922 |
| 2023-10-24 | 4.130 | 4.150 | 4.050 | 4.060 | 4.060 | 1,827,045 |
| 2023-10-23 | 4.200 | 4.210 | 4.100 | 4.120 | 4.120 | 2,329,340 |
| 2023-10-20 | 4.300 | 4.300 | 4.210 | 4.240 | 4.240 | 2,340,919 |
| 2023-10-19 | 4.190 | 4.350 | 4.190 | 4.270 | 4.270 | 4,021,987 |
| 2023-10-18 | 4.300 | 4.300 | 4.190 | 4.240 | 4.240 | 3,431,775 |
| 2023-10-17 | 4.230 | 4.300 | 4.210 | 4.250 | 4.250 | 3,179,839 |
| 2023-10-16 | 4.300 | 4.310 | 4.185 | 4.260 | 4.260 | 2,193,814 |
| 2023-10-13 | 4.200 | 4.330 | 4.180 | 4.290 | 4.290 | 4,056,328 |
| 2023-10-12 | 4.140 | 4.175 | 4.080 | 4.110 | 4.110 | 2,213,756 |
| 2023-10-11 | 4.050 | 4.105 | 4.000 | 4.090 | 4.090 | 2,690,563 |
| 2023-10-10 | 4.210 | 4.240 | 4.090 | 4.100 | 4.100 | 4,520,475 |
| 2023-10-06 | 3.950 | 4.080 | 3.880 | 4.060 | 4.060 | 2,644,403 |
| 2023-10-05 | 3.920 | 4.020 | 3.880 | 3.950 | 3.950 | 2,477,142 |
| 2023-10-04 | 4.080 | 4.080 | 3.950 | 3.980 | 3.980 | 4,992,716 |
| 2023-10-03 | 4.140 | 4.260 | 4.100 | 4.150 | 4.150 | 3,607,792 |
| 2023-10-02 | 4.380 | 4.400 | 4.130 | 4.160 | 4.160 | 4,816,824 |
| 2023-09-29 | 4.120 | 4.360 | 4.120 | 4.350 | 4.350 | 7,041,163 |
| 2023-09-28 | 4.110 | 4.190 | 4.070 | 4.110 | 4.110 | 3,085,628 |
| 2023-09-27 | 4.030 | 4.160 | 4.025 | 4.140 | 4.140 | 4,700,657 |
| 2023-09-26 | 3.880 | 4.030 | 3.850 | 3.980 | 3.980 | 3,399,287 |
| 2023-09-25 | 3.810 | 3.920 | 3.810 | 3.900 | 3.900 | 2,274,957 |
| 2023-09-22 | 3.860 | 3.900 | 3.800 | 3.830 | 3.830 | 1,721,285 |
| 2023-09-21 | 3.870 | 3.900 | 3.795 | 3.800 | 3.800 | 1,908,544 |
| 2023-09-20 | 3.820 | 3.960 | 3.820 | 3.860 | 3.860 | 2,084,215 |
| 2023-09-19 | 3.950 | 3.960 | 3.820 | 3.860 | 3.860 | 2,584,051 |
| 2023-09-18 | 4.040 | 4.050 | 3.825 | 3.910 | 3.910 | 5,486,930 |
| 2023-09-15 | 4.000 | 4.060 | 3.970 | 4.020 | 4.020 | 2,541,551 |
| 2023-09-14 | 3.950 | 4.040 | 3.940 | 4.020 | 4.020 | 4,340,048 |
| 2023-09-13 | 3.930 | 3.940 | 3.830 | 3.880 | 3.880 | 3,875,204 |
| 2023-09-12 | 3.850 | 3.920 | 3.840 | 3.880 | 3.880 | 4,107,081 |
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.