Athabasca Oil Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 6.910 | 7.080 | 6.880 | 7.050 | 7.050 | 1,421,900 |
| 2025-10-31 | 6.920 | 6.990 | 6.710 | 6.890 | 6.890 | 1,819,400 |
| 2025-10-30 | 6.840 | 6.910 | 6.780 | 6.870 | 6.870 | 2,062,300 |
| 2025-10-29 | 6.770 | 7.020 | 6.770 | 6.900 | 6.900 | 2,791,200 |
| 2025-10-28 | 6.710 | 6.770 | 6.660 | 6.750 | 6.750 | 1,067,800 |
| 2025-10-27 | 6.750 | 6.810 | 6.730 | 6.760 | 6.760 | 2,954,100 |
| 2025-10-24 | 6.780 | 6.830 | 6.670 | 6.720 | 6.720 | 1,243,000 |
| 2025-10-23 | 6.800 | 6.900 | 6.760 | 6.780 | 6.780 | 1,479,600 |
| 2025-10-22 | 6.400 | 6.660 | 6.400 | 6.650 | 6.650 | 3,354,300 |
| 2025-10-21 | 6.350 | 6.390 | 6.300 | 6.360 | 6.360 | 2,032,000 |
| 2025-10-20 | 6.310 | 6.420 | 6.290 | 6.360 | 6.360 | 2,827,300 |
| 2025-10-17 | 6.160 | 6.360 | 6.150 | 6.310 | 6.310 | 2,034,000 |
| 2025-10-16 | 6.390 | 6.440 | 6.110 | 6.130 | 6.130 | 1,647,100 |
| 2025-10-15 | 6.580 | 6.600 | 6.370 | 6.400 | 6.400 | 2,243,400 |
| 2025-10-14 | 6.580 | 6.630 | 6.420 | 6.540 | 6.540 | 1,455,800 |
| 2025-10-10 | 6.950 | 7.000 | 6.590 | 6.600 | 6.600 | 2,813,200 |
| 2025-10-09 | 7.110 | 7.200 | 7.020 | 7.030 | 7.030 | 3,232,300 |
| 2025-10-08 | 6.960 | 7.200 | 6.950 | 7.090 | 7.090 | 3,755,800 |
| 2025-10-07 | 6.800 | 6.940 | 6.740 | 6.920 | 6.920 | 2,043,700 |
| 2025-10-06 | 6.740 | 6.840 | 6.730 | 6.800 | 6.800 | 1,473,000 |
| 2025-10-03 | 6.680 | 6.760 | 6.670 | 6.700 | 6.700 | 1,955,900 |
| 2025-10-02 | 6.730 | 6.790 | 6.660 | 6.670 | 6.670 | 1,387,800 |
| 2025-10-01 | 6.610 | 6.770 | 6.610 | 6.740 | 6.740 | 1,358,000 |
| 2025-09-30 | 6.710 | 6.760 | 6.640 | 6.660 | 6.660 | 1,008,500 |
| 2025-09-29 | 6.840 | 6.840 | 6.720 | 6.770 | 6.770 | 2,145,600 |
| 2025-09-26 | 6.810 | 6.870 | 6.790 | 6.840 | 6.840 | 2,701,500 |
| 2025-09-25 | 6.700 | 6.800 | 6.660 | 6.780 | 6.780 | 1,354,700 |
| 2025-09-24 | 6.750 | 6.860 | 6.720 | 6.730 | 6.730 | 2,379,100 |
| 2025-09-23 | 6.580 | 6.790 | 6.580 | 6.690 | 6.690 | 1,900,100 |
| 2025-09-22 | 6.480 | 6.580 | 6.430 | 6.570 | 6.570 | 3,625,400 |
| 2025-09-19 | 6.570 | 6.580 | 6.410 | 6.500 | 6.500 | 15,293,800 |
| 2025-09-18 | 6.550 | 6.620 | 6.480 | 6.530 | 6.530 | 1,240,600 |
| 2025-09-17 | 6.460 | 6.620 | 6.460 | 6.540 | 6.540 | 2,264,900 |
| 2025-09-16 | 6.480 | 6.570 | 6.420 | 6.550 | 6.550 | 5,221,600 |
| 2025-09-15 | 6.360 | 6.470 | 6.350 | 6.410 | 6.410 | 3,437,100 |
| 2025-09-12 | 6.380 | 6.460 | 6.340 | 6.380 | 6.380 | 1,759,800 |
| 2025-09-11 | 6.310 | 6.420 | 6.310 | 6.370 | 6.370 | 1,803,800 |
| 2025-09-10 | 6.190 | 6.370 | 6.190 | 6.360 | 6.360 | 1,773,800 |
| 2025-09-09 | 6.150 | 6.310 | 6.130 | 6.180 | 6.180 | 1,754,600 |
| 2025-09-08 | 6.050 | 6.150 | 6.000 | 6.110 | 6.110 | 1,640,300 |
| 2025-09-05 | 6.130 | 6.150 | 5.980 | 5.980 | 5.980 | 1,563,100 |
| 2025-09-04 | 6.070 | 6.200 | 6.040 | 6.180 | 6.180 | 2,250,400 |
| 2025-09-03 | 6.110 | 6.130 | 6.020 | 6.080 | 6.080 | 1,399,500 |
| 2025-09-02 | 6.030 | 6.180 | 6.000 | 6.160 | 6.160 | 1,451,300 |
| 2025-08-29 | 6.200 | 6.200 | 6.010 | 6.020 | 6.020 | 1,977,600 |
| 2025-08-28 | 6.200 | 6.210 | 6.120 | 6.170 | 6.170 | 1,410,100 |
| 2025-08-27 | 6.100 | 6.170 | 6.090 | 6.170 | 6.170 | 1,944,300 |
| 2025-08-26 | 6.110 | 6.130 | 6.040 | 6.110 | 6.110 | 2,302,400 |
| 2025-08-25 | 6.130 | 6.160 | 6.050 | 6.130 | 6.130 | 1,431,800 |
| 2025-08-22 | 5.900 | 6.170 | 5.900 | 6.130 | 6.130 | 4,957,300 |
| 2025-08-21 | 5.680 | 5.900 | 5.670 | 5.900 | 5.900 | 1,988,600 |
| 2025-08-20 | 5.710 | 5.750 | 5.640 | 5.660 | 5.660 | 1,200,000 |
| 2025-08-19 | 5.760 | 5.770 | 5.670 | 5.680 | 5.680 | 1,144,200 |
| 2025-08-18 | 5.690 | 5.780 | 5.660 | 5.770 | 5.770 | 2,425,800 |
| 2025-08-15 | 5.680 | 5.720 | 5.630 | 5.720 | 5.720 | 1,887,000 |
| 2025-08-14 | 5.690 | 5.700 | 5.630 | 5.680 | 5.680 | 3,359,900 |
| 2025-08-13 | 5.750 | 5.820 | 5.670 | 5.690 | 5.690 | 1,050,400 |
| 2025-08-12 | 5.600 | 5.820 | 5.570 | 5.800 | 5.800 | 2,841,700 |
| 2025-08-11 | 5.650 | 5.700 | 5.580 | 5.590 | 5.590 | 2,378,200 |
| 2025-08-08 | 5.680 | 5.710 | 5.600 | 5.660 | 5.660 | 1,323,200 |
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.