Athabasca Oil Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 4.930 | 5.005 | 4.930 | 4.990 | 4.990 | 1,393,464 |
| 2025-02-12 | 4.900 | 4.975 | 4.850 | 4.930 | 4.930 | 2,949,851 |
| 2025-02-11 | 4.920 | 4.980 | 4.900 | 4.910 | 4.910 | 1,865,885 |
| 2025-02-10 | 4.930 | 4.990 | 4.900 | 4.920 | 4.920 | 3,370,406 |
| 2025-02-07 | 4.920 | 4.970 | 4.880 | 4.910 | 4.910 | 3,926,376 |
| 2025-02-06 | 4.960 | 4.980 | 4.870 | 4.900 | 4.900 | 1,574,837 |
| 2025-02-05 | 4.970 | 4.980 | 4.900 | 4.930 | 4.930 | 1,267,285 |
| 2025-02-04 | 4.820 | 4.980 | 4.790 | 4.940 | 4.940 | 2,593,895 |
| 2025-02-03 | 4.520 | 4.880 | 4.440 | 4.800 | 4.800 | 3,226,193 |
| 2025-01-31 | 4.930 | 4.990 | 4.820 | 4.860 | 4.860 | 3,789,937 |
| 2025-01-30 | 4.960 | 4.990 | 4.850 | 4.920 | 4.920 | 3,293,289 |
| 2025-01-29 | 4.880 | 4.990 | 4.805 | 4.940 | 4.940 | 2,793,168 |
| 2025-01-28 | 5.010 | 5.020 | 4.880 | 4.900 | 4.900 | 1,924,687 |
| 2025-01-27 | 5.010 | 5.085 | 4.950 | 5.010 | 5.010 | 2,088,793 |
| 2025-01-24 | 5.180 | 5.200 | 5.040 | 5.080 | 5.080 | 3,373,569 |
| 2025-01-23 | 5.390 | 5.450 | 5.180 | 5.200 | 5.200 | 2,853,976 |
| 2025-01-22 | 5.340 | 5.440 | 5.290 | 5.390 | 5.390 | 1,371,158 |
| 2025-01-21 | 5.280 | 5.415 | 5.260 | 5.340 | 5.340 | 1,970,000 |
| 2025-01-20 | 5.300 | 5.570 | 5.270 | 5.570 | 5.570 | 1,635,129 |
| 2025-01-17 | 5.220 | 5.330 | 5.220 | 5.320 | 5.320 | 1,925,761 |
| 2025-01-16 | 5.430 | 5.450 | 5.215 | 5.260 | 5.260 | 2,209,505 |
| 2025-01-15 | 5.450 | 5.480 | 5.395 | 5.450 | 5.450 | 1,780,629 |
| 2025-01-14 | 5.300 | 5.430 | 5.300 | 5.400 | 5.400 | 1,954,159 |
| 2025-01-13 | 5.660 | 5.725 | 5.350 | 5.360 | 5.360 | 2,197,713 |
| 2025-01-10 | 5.680 | 5.790 | 5.595 | 5.600 | 5.600 | 2,485,191 |
| 2025-01-09 | 5.520 | 5.590 | 5.520 | 5.580 | 5.580 | 488,730 |
| 2025-01-08 | 5.570 | 5.615 | 5.500 | 5.530 | 5.530 | 1,309,657 |
| 2025-01-07 | 5.490 | 5.595 | 5.420 | 5.580 | 5.580 | 2,330,353 |
| 2025-01-06 | 5.590 | 5.695 | 5.370 | 5.450 | 5.450 | 3,194,882 |
| 2025-01-03 | 5.510 | 5.590 | 5.490 | 5.570 | 5.570 | 1,612,358 |
| 2025-01-02 | 5.370 | 5.530 | 5.360 | 5.520 | 5.520 | 2,705,025 |
| 2024-12-31 | 5.150 | 5.340 | 5.150 | 5.330 | 5.330 | 2,285,889 |
| 2024-12-30 | 5.080 | 5.195 | 5.050 | 5.150 | 5.150 | 1,481,287 |
| 2024-12-27 | 5.070 | 5.160 | 5.030 | 5.070 | 5.070 | 1,647,621 |
| 2024-12-24 | 4.980 | 5.130 | 4.970 | 5.110 | 5.110 | 1,037,996 |
| 2024-12-23 | 4.820 | 5.000 | 4.820 | 4.980 | 4.980 | 2,061,286 |
| 2024-12-20 | 4.880 | 4.945 | 4.825 | 4.840 | 4.840 | 3,538,710 |
| 2024-12-19 | 4.880 | 4.940 | 4.845 | 4.890 | 4.890 | 1,820,403 |
| 2024-12-18 | 4.920 | 4.980 | 4.845 | 4.870 | 4.870 | 2,896,867 |
| 2024-12-17 | 4.890 | 4.940 | 4.810 | 4.930 | 4.930 | 2,532,708 |
| 2024-12-16 | 4.930 | 4.960 | 4.895 | 4.940 | 4.940 | 1,815,599 |
| 2024-12-13 | 4.990 | 5.010 | 4.920 | 4.970 | 4.970 | 1,201,292 |
| 2024-12-12 | 5.040 | 5.060 | 4.955 | 4.990 | 4.990 | 1,852,144 |
| 2024-12-11 | 5.050 | 5.090 | 5.000 | 5.080 | 5.080 | 1,311,925 |
| 2024-12-10 | 5.070 | 5.110 | 4.985 | 5.000 | 5.000 | 1,533,616 |
| 2024-12-09 | 4.970 | 5.110 | 4.970 | 5.070 | 5.070 | 2,370,076 |
| 2024-12-06 | 5.000 | 5.000 | 4.880 | 4.940 | 4.940 | 2,322,566 |
| 2024-12-05 | 5.060 | 5.110 | 5.015 | 5.020 | 5.020 | 1,481,054 |
| 2024-12-04 | 5.160 | 5.190 | 4.990 | 5.030 | 5.030 | 3,779,091 |
| 2024-12-03 | 5.240 | 5.290 | 5.160 | 5.200 | 5.200 | 1,713,884 |
| 2024-12-02 | 5.130 | 5.240 | 5.100 | 5.230 | 5.230 | 2,579,930 |
| 2024-11-29 | 5.170 | 5.190 | 5.100 | 5.140 | 5.140 | 1,226,710 |
| 2024-11-28 | 5.140 | 5.170 | 5.120 | 5.140 | 5.140 | 432,654 |
| 2024-11-27 | 5.240 | 5.280 | 5.120 | 5.130 | 5.130 | 1,529,719 |
| 2024-11-26 | 5.300 | 5.300 | 5.155 | 5.190 | 5.190 | 2,131,673 |
| 2024-11-25 | 5.460 | 5.490 | 5.260 | 5.310 | 5.310 | 3,356,474 |
| 2024-11-22 | 5.460 | 5.520 | 5.410 | 5.510 | 5.510 | 1,540,275 |
| 2024-11-21 | 5.260 | 5.490 | 5.260 | 5.470 | 5.470 | 3,978,664 |
| 2024-11-20 | 5.160 | 5.270 | 5.150 | 5.250 | 5.250 | 4,563,607 |
| 2024-11-19 | 5.070 | 5.180 | 5.060 | 5.150 | 5.150 | 1,284,178 |
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.