Athabasca Oil Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 5.060 | 5.130 | 5.040 | 5.120 | 5.120 | 2,570,680 |
| 2024-11-15 | 5.090 | 5.150 | 5.000 | 5.020 | 5.020 | 1,991,740 |
| 2024-11-14 | 5.050 | 5.150 | 5.025 | 5.110 | 5.110 | 2,130,804 |
| 2024-11-13 | 5.050 | 5.060 | 4.880 | 4.990 | 4.990 | 1,713,260 |
| 2024-11-12 | 5.090 | 5.130 | 4.990 | 5.010 | 5.010 | 2,312,120 |
| 2024-11-11 | 5.130 | 5.170 | 5.050 | 5.080 | 5.080 | 1,529,567 |
| 2024-11-08 | 5.250 | 5.250 | 5.165 | 5.190 | 5.190 | 1,541,652 |
| 2024-11-07 | 5.250 | 5.320 | 5.220 | 5.270 | 5.270 | 1,713,930 |
| 2024-11-06 | 5.110 | 5.310 | 5.110 | 5.280 | 5.280 | 2,038,453 |
| 2024-11-05 | 5.240 | 5.320 | 5.160 | 5.210 | 5.210 | 2,779,485 |
| 2024-11-04 | 5.080 | 5.290 | 5.080 | 5.230 | 5.230 | 2,495,244 |
| 2024-11-01 | 5.210 | 5.310 | 5.030 | 5.050 | 5.050 | 3,338,768 |
| 2024-10-31 | 5.090 | 5.215 | 5.010 | 5.170 | 5.170 | 3,367,029 |
| 2024-10-30 | 5.060 | 5.100 | 5.020 | 5.080 | 5.080 | 1,482,380 |
| 2024-10-29 | 5.060 | 5.120 | 5.010 | 5.040 | 5.040 | 1,954,121 |
| 2024-10-28 | 5.070 | 5.125 | 5.000 | 5.060 | 5.060 | 4,179,499 |
| 2024-10-25 | 5.190 | 5.280 | 5.150 | 5.240 | 5.240 | 2,702,753 |
| 2024-10-24 | 5.160 | 5.215 | 5.095 | 5.150 | 5.150 | 1,287,351 |
| 2024-10-23 | 5.140 | 5.190 | 5.080 | 5.150 | 5.150 | 2,760,785 |
| 2024-10-22 | 5.110 | 5.210 | 5.100 | 5.140 | 5.140 | 2,054,038 |
| 2024-10-21 | 5.150 | 5.210 | 5.070 | 5.110 | 5.110 | 2,156,067 |
| 2024-10-18 | 5.150 | 5.165 | 5.080 | 5.120 | 5.120 | 2,220,654 |
| 2024-10-17 | 5.070 | 5.180 | 5.050 | 5.180 | 5.180 | 2,091,574 |
| 2024-10-16 | 5.200 | 5.230 | 5.040 | 5.050 | 5.050 | 3,147,081 |
| 2024-10-15 | 5.090 | 5.210 | 5.000 | 5.200 | 5.200 | 3,318,359 |
| 2024-10-11 | 5.220 | 5.305 | 5.220 | 5.290 | 5.290 | 3,373,305 |
| 2024-10-10 | 5.120 | 5.295 | 5.100 | 5.250 | 5.250 | 2,587,334 |
| 2024-10-09 | 5.010 | 5.130 | 4.970 | 5.120 | 5.120 | 1,954,208 |
| 2024-10-08 | 5.060 | 5.120 | 5.000 | 5.080 | 5.080 | 2,131,508 |
| 2024-10-07 | 5.090 | 5.235 | 5.070 | 5.200 | 5.200 | 3,052,850 |
| 2024-10-04 | 5.020 | 5.090 | 4.990 | 5.050 | 5.050 | 2,588,364 |
| 2024-10-03 | 4.900 | 5.010 | 4.870 | 4.980 | 4.980 | 2,822,754 |
| 2024-10-02 | 5.080 | 5.150 | 4.805 | 4.880 | 4.880 | 4,077,560 |
| 2024-10-01 | 4.740 | 5.030 | 4.690 | 4.970 | 4.970 | 3,589,117 |
| 2024-09-30 | 4.750 | 4.865 | 4.740 | 4.800 | 4.800 | 1,848,475 |
| 2024-09-27 | 4.700 | 4.790 | 4.690 | 4.760 | 4.760 | 2,681,981 |
| 2024-09-26 | 4.800 | 4.820 | 4.710 | 4.710 | 4.710 | 5,524,245 |
| 2024-09-25 | 5.110 | 5.130 | 4.905 | 4.920 | 4.920 | 4,027,582 |
| 2024-09-24 | 5.170 | 5.200 | 5.075 | 5.130 | 5.130 | 2,980,481 |
| 2024-09-23 | 5.230 | 5.290 | 5.085 | 5.090 | 5.090 | 2,832,048 |
| 2024-09-20 | 5.300 | 5.310 | 5.210 | 5.240 | 5.240 | 12,105,000 |
| 2024-09-19 | 5.410 | 5.430 | 5.300 | 5.310 | 5.310 | 2,744,041 |
| 2024-09-18 | 5.380 | 5.430 | 5.305 | 5.320 | 5.320 | 3,523,613 |
| 2024-09-17 | 5.260 | 5.410 | 5.260 | 5.410 | 5.410 | 2,979,023 |
| 2024-09-16 | 5.170 | 5.290 | 5.140 | 5.280 | 5.280 | 2,356,264 |
| 2024-09-13 | 5.150 | 5.220 | 5.100 | 5.120 | 5.120 | 3,729,408 |
| 2024-09-12 | 4.990 | 5.120 | 4.990 | 5.060 | 5.060 | 2,444,574 |
| 2024-09-11 | 4.910 | 4.990 | 4.860 | 4.970 | 4.970 | 4,193,663 |
| 2024-09-10 | 4.870 | 4.900 | 4.695 | 4.890 | 4.890 | 3,379,357 |
| 2024-09-09 | 4.920 | 4.965 | 4.880 | 4.890 | 4.890 | 3,366,351 |
| 2024-09-06 | 5.050 | 5.140 | 4.870 | 4.910 | 4.910 | 3,813,545 |
| 2024-09-05 | 5.150 | 5.185 | 5.040 | 5.040 | 5.040 | 2,612,881 |
| 2024-09-04 | 5.150 | 5.235 | 5.090 | 5.090 | 5.090 | 3,955,456 |
| 2024-09-03 | 5.300 | 5.310 | 5.110 | 5.160 | 5.160 | 5,243,989 |
| 2024-08-30 | 5.440 | 5.440 | 5.330 | 5.420 | 5.420 | 3,220,094 |
| 2024-08-29 | 5.440 | 5.520 | 5.410 | 5.510 | 5.510 | 1,870,606 |
| 2024-08-28 | 5.470 | 5.475 | 5.380 | 5.420 | 5.420 | 1,348,448 |
| 2024-08-27 | 5.620 | 5.620 | 5.470 | 5.490 | 5.490 | 2,936,843 |
| 2024-08-26 | 5.590 | 5.650 | 5.535 | 5.630 | 5.630 | 2,414,323 |
| 2024-08-23 | 5.460 | 5.535 | 5.460 | 5.500 | 5.500 | 2,243,442 |
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.