Athabasca Oil Corporation (ATHOF)
OTC: ATHOF
· Real-Time Price · USD
3.86
0.00 (0.00%)
At close: Jun 06, 2025, 3:22 PM
ATHOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 3.78 | 3.89 | 3.78 | 3.86 | 3.86 | 0.26% | 52,093 |
| Jun 4, 2025 | 3.87 | 3.88 | 3.82 | 3.85 | 3.85 | -0.26% | 148,900 |
| Jun 3, 2025 | 3.81 | 3.88 | 3.81 | 3.86 | 3.86 | 1.31% | 418,000 |
| Jun 2, 2025 | 3.79 | 3.87 | 3.79 | 3.81 | 3.81 | 1.60% | 290,600 |
| May 30, 2025 | 3.83 | 3.83 | 3.74 | 3.75 | 3.75 | -2.85% | 177,700 |
| May 29, 2025 | 3.83 | 3.86 | 3.81 | 3.86 | 3.86 | 1.05% | 74,946 |
| May 28, 2025 | 3.84 | 3.87 | 3.82 | 3.82 | 3.82 | -0.26% | 80,800 |
| May 27, 2025 | 3.82 | 3.85 | 3.76 | 3.83 | 3.83 | 1.06% | 1,243,500 |
| May 23, 2025 | 3.72 | 3.82 | 3.72 | 3.79 | 3.79 | 1.34% | 165,200 |
| May 22, 2025 | 3.75 | 3.77 | 3.72 | 3.74 | 3.74 | -1.58% | 1,745,842 |
| May 21, 2025 | 3.78 | 3.90 | 3.75 | 3.80 | 3.80 | 1.06% | 1,584,715 |
| May 20, 2025 | 3.79 | 3.79 | 3.73 | 3.76 | 3.76 | -1.05% | 1,435,300 |
| May 19, 2025 | 3.78 | 3.83 | 3.71 | 3.80 | 3.80 | -0.52% | 7,300 |
| May 16, 2025 | 3.57 | 3.82 | 3.57 | 3.82 | 3.82 | 8.83% | 272,200 |
| May 15, 2025 | 3.50 | 3.52 | 3.46 | 3.51 | 3.51 | -1.40% | 142,049 |
| May 14, 2025 | 3.60 | 3.62 | 3.45 | 3.56 | 3.56 | -0.56% | 560,200 |
| May 13, 2025 | 3.52 | 3.60 | 3.49 | 3.58 | 3.58 | 3.47% | 488,000 |
| May 12, 2025 | 3.55 | 3.56 | 3.44 | 3.46 | 3.46 | 2.06% | 1,122,700 |
| May 9, 2025 | 3.41 | 3.43 | 3.36 | 3.39 | 3.39 | 1.19% | 82,822 |
| May 8, 2025 | 3.28 | 3.36 | 3.28 | 3.35 | 3.35 | 2.76% | 159,500 |