Athabasca Oil Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 4.870 | 4.990 | 4.820 | 4.860 | 4.860 | 4,122,700 |
| 2025-05-09 | 4.710 | 4.790 | 4.670 | 4.730 | 4.730 | 2,034,200 |
| 2025-05-08 | 4.570 | 4.700 | 4.570 | 4.650 | 4.650 | 3,600,100 |
| 2025-05-07 | 4.470 | 4.540 | 4.390 | 4.520 | 4.520 | 2,593,000 |
| 2025-05-06 | 4.450 | 4.510 | 4.390 | 4.430 | 4.430 | 1,975,900 |
| 2025-05-05 | 4.440 | 4.470 | 4.360 | 4.380 | 4.380 | 1,824,100 |
| 2025-05-02 | 4.530 | 4.620 | 4.420 | 4.540 | 4.540 | 2,341,600 |
| 2025-05-01 | 4.510 | 4.650 | 4.460 | 4.480 | 4.480 | 2,163,000 |
| 2025-04-30 | 4.620 | 4.620 | 4.470 | 4.540 | 4.540 | 2,307,600 |
| 2025-04-29 | 4.700 | 4.720 | 4.620 | 4.670 | 4.670 | 1,504,400 |
| 2025-04-28 | 4.800 | 4.835 | 4.705 | 4.730 | 4.730 | 2,856,010 |
| 2025-04-25 | 4.820 | 4.890 | 4.770 | 4.830 | 4.830 | 1,752,921 |
| 2025-04-24 | 4.890 | 4.950 | 4.830 | 4.880 | 4.880 | 1,452,479 |
| 2025-04-23 | 4.930 | 4.950 | 4.790 | 4.860 | 4.860 | 2,159,347 |
| 2025-04-22 | 4.880 | 4.945 | 4.840 | 4.870 | 4.870 | 1,647,860 |
| 2025-04-21 | 4.900 | 4.930 | 4.760 | 4.800 | 4.800 | 1,761,285 |
| 2025-04-17 | 4.830 | 5.045 | 4.800 | 4.980 | 4.980 | 3,479,737 |
| 2025-04-16 | 4.610 | 4.810 | 4.600 | 4.740 | 4.740 | 2,216,293 |
| 2025-04-15 | 4.500 | 4.645 | 4.490 | 4.600 | 4.600 | 1,841,747 |
| 2025-04-14 | 4.600 | 4.640 | 4.490 | 4.520 | 4.520 | 2,002,076 |
| 2025-04-11 | 4.450 | 4.605 | 4.390 | 4.520 | 4.520 | 2,179,504 |
| 2025-04-10 | 4.680 | 4.680 | 4.410 | 4.480 | 4.480 | 2,851,723 |
| 2025-04-09 | 4.050 | 4.900 | 4.050 | 4.850 | 4.850 | 7,277,173 |
| 2025-04-08 | 4.650 | 4.650 | 4.160 | 4.210 | 4.210 | 3,638,673 |
| 2025-04-07 | 4.200 | 4.610 | 4.160 | 4.460 | 4.460 | 2,691,663 |
| 2025-04-04 | 4.860 | 4.910 | 4.450 | 4.520 | 4.520 | 4,864,927 |
| 2025-04-03 | 5.000 | 5.370 | 5.000 | 5.160 | 5.160 | 2,814,311 |
| 2025-04-02 | 5.560 | 5.610 | 5.490 | 5.540 | 5.540 | 1,676,648 |
| 2025-04-01 | 5.550 | 5.640 | 5.530 | 5.630 | 5.630 | 1,437,384 |
| 2025-03-31 | 5.460 | 5.620 | 5.430 | 5.580 | 5.580 | 2,375,445 |
| 2025-03-28 | 5.560 | 5.595 | 5.510 | 5.530 | 5.530 | 2,085,455 |
| 2025-03-27 | 5.640 | 5.700 | 5.560 | 5.580 | 5.580 | 2,137,879 |
| 2025-03-26 | 5.640 | 5.720 | 5.640 | 5.650 | 5.650 | 1,767,476 |
| 2025-03-25 | 5.560 | 5.640 | 5.550 | 5.610 | 5.610 | 2,290,032 |
| 2025-03-24 | 5.430 | 5.560 | 5.430 | 5.540 | 5.540 | 2,099,323 |
| 2025-03-21 | 5.390 | 5.430 | 5.340 | 5.400 | 5.400 | 2,058,006 |
| 2025-03-20 | 5.350 | 5.430 | 5.340 | 5.410 | 5.410 | 2,595,903 |
| 2025-03-19 | 5.280 | 5.400 | 5.230 | 5.350 | 5.350 | 2,934,198 |
| 2025-03-18 | 5.190 | 5.280 | 5.130 | 5.270 | 5.270 | 2,392,227 |
| 2025-03-17 | 5.050 | 5.245 | 5.050 | 5.190 | 5.190 | 3,045,091 |
| 2025-03-14 | 5.010 | 5.050 | 4.935 | 5.040 | 5.040 | 2,230,778 |
| 2025-03-13 | 4.970 | 4.985 | 4.870 | 4.940 | 4.940 | 2,693,611 |
| 2025-03-12 | 4.900 | 5.005 | 4.870 | 4.990 | 4.990 | 3,513,748 |
| 2025-03-11 | 4.710 | 4.860 | 4.625 | 4.820 | 4.820 | 5,784,440 |
| 2025-03-10 | 4.810 | 4.850 | 4.610 | 4.690 | 4.690 | 4,186,104 |
| 2025-03-07 | 4.650 | 4.890 | 4.650 | 4.800 | 4.800 | 2,691,303 |
| 2025-03-06 | 4.500 | 4.690 | 4.350 | 4.580 | 4.580 | 3,210,853 |
| 2025-03-05 | 4.110 | 4.420 | 4.110 | 4.360 | 4.360 | 2,964,022 |
| 2025-03-04 | 4.310 | 4.380 | 4.135 | 4.230 | 4.230 | 5,516,504 |
| 2025-03-03 | 4.820 | 4.850 | 4.410 | 4.450 | 4.450 | 4,493,898 |
| 2025-02-28 | 4.690 | 4.825 | 4.630 | 4.760 | 4.760 | 7,103,641 |
| 2025-02-27 | 4.670 | 4.740 | 4.665 | 4.730 | 4.730 | 1,511,271 |
| 2025-02-26 | 4.680 | 4.735 | 4.620 | 4.650 | 4.650 | 1,268,838 |
| 2025-02-25 | 4.820 | 4.830 | 4.690 | 4.700 | 4.700 | 1,741,037 |
| 2025-02-24 | 4.850 | 4.885 | 4.755 | 4.800 | 4.800 | 2,935,336 |
| 2025-02-21 | 4.980 | 4.990 | 4.850 | 4.860 | 4.860 | 1,570,573 |
| 2025-02-20 | 5.010 | 5.050 | 4.935 | 4.980 | 4.980 | 1,322,364 |
| 2025-02-19 | 5.030 | 5.090 | 4.980 | 5.010 | 5.010 | 1,810,398 |
| 2025-02-18 | 4.960 | 5.040 | 4.930 | 5.020 | 5.020 | 1,500,004 |
| 2025-02-14 | 5.010 | 5.030 | 4.920 | 4.950 | 4.950 | 1,245,583 |
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.