Athabasca Oil Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 5.680 | 5.710 | 5.630 | 5.650 | 5.650 | 1,754,500 |
| 2025-08-06 | 5.690 | 5.760 | 5.610 | 5.660 | 5.660 | 1,415,700 |
| 2025-08-05 | 5.660 | 5.710 | 5.580 | 5.660 | 5.660 | 2,114,500 |
| 2025-08-01 | 5.800 | 5.810 | 5.670 | 5.700 | 5.700 | 1,338,900 |
| 2025-07-31 | 5.850 | 5.950 | 5.840 | 5.860 | 5.860 | 1,231,700 |
| 2025-07-30 | 5.930 | 5.960 | 5.860 | 5.910 | 5.910 | 1,490,800 |
| 2025-07-29 | 5.900 | 5.960 | 5.860 | 5.930 | 5.930 | 1,119,100 |
| 2025-07-28 | 5.850 | 5.920 | 5.800 | 5.900 | 5.900 | 3,087,100 |
| 2025-07-25 | 5.940 | 6.000 | 5.780 | 5.800 | 5.800 | 1,450,200 |
| 2025-07-24 | 5.700 | 5.860 | 5.680 | 5.850 | 5.850 | 1,817,200 |
| 2025-07-23 | 5.560 | 5.690 | 5.560 | 5.680 | 5.680 | 1,984,100 |
| 2025-07-22 | 5.520 | 5.590 | 5.500 | 5.580 | 5.580 | 1,961,800 |
| 2025-07-21 | 5.600 | 5.610 | 5.530 | 5.550 | 5.550 | 1,336,100 |
| 2025-07-18 | 5.550 | 5.620 | 5.530 | 5.580 | 5.580 | 1,826,300 |
| 2025-07-17 | 5.500 | 5.540 | 5.480 | 5.520 | 5.520 | 1,406,900 |
| 2025-07-16 | 5.530 | 5.590 | 5.430 | 5.510 | 5.510 | 2,112,000 |
| 2025-07-15 | 5.600 | 5.630 | 5.550 | 5.570 | 5.570 | 1,250,200 |
| 2025-07-14 | 5.600 | 5.630 | 5.530 | 5.610 | 5.610 | 2,596,400 |
| 2025-07-11 | 5.640 | 5.690 | 5.540 | 5.610 | 5.610 | 2,243,100 |
| 2025-07-10 | 5.660 | 5.710 | 5.610 | 5.700 | 5.700 | 965,600 |
| 2025-07-09 | 5.720 | 5.740 | 5.650 | 5.700 | 5.700 | 980,800 |
| 2025-07-08 | 5.570 | 5.810 | 5.570 | 5.740 | 5.740 | 2,241,500 |
| 2025-07-07 | 5.660 | 5.660 | 5.540 | 5.590 | 5.590 | 1,459,600 |
| 2025-07-04 | 5.550 | 5.650 | 5.520 | 5.630 | 5.630 | 864,500 |
| 2025-07-03 | 5.600 | 5.660 | 5.560 | 5.560 | 5.560 | 1,132,100 |
| 2025-07-02 | 5.670 | 5.690 | 5.530 | 5.630 | 5.630 | 2,437,200 |
| 2025-06-30 | 5.620 | 5.660 | 5.570 | 5.640 | 5.640 | 1,210,000 |
| 2025-06-27 | 5.670 | 5.700 | 5.570 | 5.610 | 5.610 | 3,847,400 |
| 2025-06-26 | 5.640 | 5.690 | 5.600 | 5.670 | 5.670 | 1,525,300 |
| 2025-06-25 | 5.650 | 5.670 | 5.580 | 5.630 | 5.630 | 1,218,900 |
| 2025-06-24 | 5.660 | 5.780 | 5.580 | 5.640 | 5.640 | 2,135,600 |
| 2025-06-23 | 6.210 | 6.210 | 5.790 | 5.810 | 5.810 | 4,022,800 |
| 2025-06-20 | 6.090 | 6.250 | 6.010 | 6.160 | 6.160 | 3,426,700 |
| 2025-06-19 | 6.020 | 6.060 | 5.980 | 6.060 | 6.060 | 2,076,000 |
| 2025-06-18 | 6.050 | 6.130 | 5.940 | 5.960 | 5.960 | 4,468,600 |
| 2025-06-17 | 6.080 | 6.130 | 6.000 | 6.070 | 6.070 | 2,067,900 |
| 2025-06-16 | 6.080 | 6.090 | 5.840 | 5.990 | 5.990 | 2,518,600 |
| 2025-06-13 | 5.940 | 6.160 | 5.900 | 6.080 | 6.080 | 7,995,300 |
| 2025-06-12 | 5.600 | 5.740 | 5.560 | 5.660 | 5.660 | 1,920,000 |
| 2025-06-11 | 5.480 | 5.690 | 5.450 | 5.660 | 5.660 | 3,070,100 |
| 2025-06-10 | 5.360 | 5.510 | 5.350 | 5.430 | 5.430 | 1,786,900 |
| 2025-06-09 | 5.330 | 5.360 | 5.270 | 5.350 | 5.350 | 2,979,900 |
| 2025-06-06 | 5.330 | 5.360 | 5.280 | 5.300 | 5.300 | 1,913,900 |
| 2025-06-05 | 5.280 | 5.310 | 5.220 | 5.300 | 5.300 | 1,486,300 |
| 2025-06-04 | 5.320 | 5.330 | 5.220 | 5.260 | 5.260 | 1,023,100 |
| 2025-06-03 | 5.270 | 5.330 | 5.220 | 5.310 | 5.310 | 1,546,800 |
| 2025-06-02 | 5.270 | 5.320 | 5.190 | 5.240 | 5.240 | 2,086,800 |
| 2025-05-30 | 5.290 | 5.290 | 5.130 | 5.160 | 5.160 | 4,382,200 |
| 2025-05-29 | 5.300 | 5.340 | 5.260 | 5.310 | 5.310 | 1,104,200 |
| 2025-05-28 | 5.350 | 5.370 | 5.260 | 5.300 | 5.300 | 1,134,500 |
| 2025-05-27 | 5.280 | 5.330 | 5.200 | 5.310 | 5.310 | 2,478,400 |
| 2025-05-26 | 5.200 | 5.320 | 5.200 | 5.290 | 5.290 | 851,600 |
| 2025-05-23 | 5.130 | 5.240 | 5.120 | 5.220 | 5.220 | 963,600 |
| 2025-05-22 | 5.220 | 5.240 | 5.160 | 5.210 | 5.210 | 3,750,200 |
| 2025-05-21 | 5.280 | 5.410 | 5.250 | 5.280 | 5.280 | 4,161,300 |
| 2025-05-20 | 5.320 | 5.320 | 5.190 | 5.240 | 5.240 | 3,769,100 |
| 2025-05-16 | 5.050 | 5.360 | 5.030 | 5.350 | 5.350 | 6,658,600 |
| 2025-05-15 | 4.910 | 4.950 | 4.840 | 4.910 | 4.910 | 1,524,500 |
| 2025-05-14 | 5.000 | 5.060 | 4.960 | 5.000 | 5.000 | 2,997,800 |
| 2025-05-13 | 4.940 | 5.040 | 4.870 | 5.010 | 5.010 | 2,884,200 |
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.