Athabasca Oil Corporation (TSX:ATH)
Canada
· Delayed Price · Currency is CAD 7.81
-0.07 (-0.89%)
At close: Dec 5, 2025
Athabasca Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.87 | 7.95 | 7.80 | 7.81 | 7.81 | -0.89% | 1,380,924 |
| Dec 4, 2025 | 7.85 | 7.99 | 7.83 | 7.88 | 7.88 | 0.51% | 1,694,004 |
| Dec 3, 2025 | 7.66 | 7.90 | 7.64 | 7.84 | 7.84 | 2.62% | 1,711,753 |
| Dec 2, 2025 | 7.74 | 7.75 | 7.61 | 7.64 | 7.64 | -1.29% | 674,903 |
| Dec 1, 2025 | 7.85 | 7.98 | 7.73 | 7.74 | 7.74 | -0.77% | 911,955 |
| Nov 28, 2025 | 7.72 | 7.83 | 7.65 | 7.80 | 7.80 | 2.50% | 960,779 |
| Nov 27, 2025 | 7.49 | 7.64 | 7.49 | 7.61 | 7.61 | 1.20% | 654,464 |
| Nov 26, 2025 | 7.58 | 7.62 | 7.50 | 7.52 | 7.52 | -0.92% | 2,089,817 |
| Nov 25, 2025 | 7.60 | 7.63 | 7.39 | 7.59 | 7.59 | -0.52% | 2,473,733 |
| Nov 24, 2025 | 7.65 | 7.70 | 7.58 | 7.63 | 7.63 | 0.26% | 1,019,941 |
| Nov 21, 2025 | 7.66 | 7.66 | 7.44 | 7.61 | 7.61 | -0.91% | 1,214,419 |
| Nov 20, 2025 | 7.85 | 8.05 | 7.66 | 7.68 | 7.68 | -0.52% | 2,347,490 |
| Nov 19, 2025 | 7.60 | 7.77 | 7.53 | 7.72 | 7.72 | 0.13% | 1,578,778 |
| Nov 18, 2025 | 7.39 | 7.74 | 7.37 | 7.71 | 7.71 | 3.35% | 1,695,596 |
| Nov 17, 2025 | 7.40 | 7.60 | 7.35 | 7.46 | 7.46 | 1.22% | 3,281,760 |
| Nov 14, 2025 | 7.05 | 7.40 | 7.05 | 7.37 | 7.37 | 4.54% | 1,991,967 |
| Nov 13, 2025 | 7.17 | 7.22 | 7.01 | 7.05 | 7.05 | -0.98% | 1,427,803 |
| Nov 12, 2025 | 7.27 | 7.29 | 7.11 | 7.12 | 7.12 | -2.47% | 2,459,977 |
| Nov 11, 2025 | 7.20 | 7.39 | 7.20 | 7.30 | 7.30 | 1.39% | 2,420,716 |
| Nov 10, 2025 | 7.15 | 7.30 | 7.07 | 7.20 | 7.20 | 1.69% | 2,389,720 |
| Nov 7, 2025 | 6.99 | 7.08 | 6.96 | 7.08 | 7.08 | 1.00% | 1,031,494 |
| Nov 6, 2025 | 7.10 | 7.13 | 6.90 | 7.01 | 7.01 | -0.99% | 1,422,997 |
| Nov 5, 2025 | 6.98 | 7.14 | 6.95 | 7.08 | 7.08 | 1.87% | 1,486,196 |
| Nov 4, 2025 | 6.99 | 7.04 | 6.81 | 6.95 | 6.95 | -1.42% | 1,879,930 |
| Nov 3, 2025 | 6.91 | 7.08 | 6.88 | 7.05 | 7.05 | 2.32% | 1,421,906 |
| Oct 31, 2025 | 6.92 | 6.99 | 6.71 | 6.89 | 6.89 | 0.29% | 1,819,436 |
| Oct 30, 2025 | 6.84 | 6.91 | 6.78 | 6.87 | 6.87 | -0.43% | 2,062,347 |
| Oct 29, 2025 | 6.77 | 7.02 | 6.77 | 6.90 | 6.90 | 2.22% | 2,791,159 |
| Oct 28, 2025 | 6.71 | 6.77 | 6.66 | 6.75 | 6.75 | -0.15% | 1,067,756 |
| Oct 27, 2025 | 6.75 | 6.81 | 6.73 | 6.76 | 6.76 | 0.60% | 2,954,056 |
| Oct 24, 2025 | 6.78 | 6.83 | 6.67 | 6.72 | 6.72 | -0.88% | 1,243,039 |
| Oct 23, 2025 | 6.80 | 6.90 | 6.76 | 6.78 | 6.78 | 1.95% | 1,479,584 |
| Oct 22, 2025 | 6.40 | 6.66 | 6.40 | 6.65 | 6.65 | 4.56% | 3,354,319 |
| Oct 21, 2025 | 6.35 | 6.39 | 6.30 | 6.36 | 6.36 | - | 2,032,008 |
| Oct 20, 2025 | 6.31 | 6.42 | 6.29 | 6.36 | 6.36 | 0.79% | 2,827,259 |
| Oct 17, 2025 | 6.16 | 6.36 | 6.15 | 6.31 | 6.31 | 2.94% | 2,034,032 |
| Oct 16, 2025 | 6.39 | 6.44 | 6.11 | 6.13 | 6.13 | -4.22% | 1,647,076 |
| Oct 15, 2025 | 6.58 | 6.60 | 6.37 | 6.40 | 6.40 | -2.14% | 2,243,383 |
| Oct 14, 2025 | 6.58 | 6.63 | 6.42 | 6.54 | 6.54 | -0.91% | 1,455,769 |
| Oct 10, 2025 | 6.95 | 7.00 | 6.59 | 6.60 | 6.60 | -6.12% | 2,813,226 |
| Oct 9, 2025 | 7.11 | 7.20 | 7.02 | 7.03 | 7.03 | -0.85% | 3,232,323 |
| Oct 8, 2025 | 6.96 | 7.20 | 6.95 | 7.09 | 7.09 | 2.46% | 3,755,769 |
| Oct 7, 2025 | 6.80 | 6.94 | 6.74 | 6.92 | 6.92 | 1.76% | 2,043,710 |
| Oct 6, 2025 | 6.74 | 6.84 | 6.73 | 6.80 | 6.80 | 1.49% | 1,472,969 |
| Oct 3, 2025 | 6.68 | 6.76 | 6.67 | 6.70 | 6.70 | 0.45% | 1,955,903 |
| Oct 2, 2025 | 6.73 | 6.79 | 6.66 | 6.67 | 6.67 | -1.04% | 1,387,836 |
| Oct 1, 2025 | 6.61 | 6.77 | 6.61 | 6.74 | 6.74 | 1.20% | 1,358,042 |
| Sep 30, 2025 | 6.71 | 6.76 | 6.64 | 6.66 | 6.66 | -1.62% | 1,008,513 |
| Sep 29, 2025 | 6.84 | 6.84 | 6.72 | 6.77 | 6.77 | -1.02% | 2,145,565 |
| Sep 26, 2025 | 6.81 | 6.87 | 6.79 | 6.84 | 6.84 | 0.88% | 2,701,535 |
| Sep 25, 2025 | 6.70 | 6.80 | 6.66 | 6.78 | 6.78 | 0.74% | 1,354,661 |
| Sep 24, 2025 | 6.75 | 6.86 | 6.72 | 6.73 | 6.73 | 0.60% | 2,379,126 |
| Sep 23, 2025 | 6.58 | 6.79 | 6.58 | 6.69 | 6.69 | 1.83% | 1,900,143 |
| Sep 22, 2025 | 6.48 | 6.58 | 6.43 | 6.57 | 6.57 | 1.08% | 3,625,434 |
| Sep 19, 2025 | 6.57 | 6.58 | 6.41 | 6.50 | 6.50 | -0.46% | 15,293,806 |
| Sep 18, 2025 | 6.55 | 6.62 | 6.48 | 6.53 | 6.53 | -0.15% | 1,240,557 |
| Sep 17, 2025 | 6.46 | 6.62 | 6.46 | 6.54 | 6.54 | -0.15% | 2,264,853 |
| Sep 16, 2025 | 6.48 | 6.57 | 6.42 | 6.55 | 6.55 | 2.18% | 5,221,597 |
| Sep 15, 2025 | 6.36 | 6.47 | 6.35 | 6.41 | 6.41 | 0.47% | 3,437,069 |
| Sep 12, 2025 | 6.38 | 6.46 | 6.34 | 6.38 | 6.38 | 0.16% | 1,759,839 |
| Sep 11, 2025 | 6.31 | 6.42 | 6.31 | 6.37 | 6.37 | 0.16% | 1,803,810 |
| Sep 10, 2025 | 6.19 | 6.37 | 6.19 | 6.36 | 6.36 | 2.91% | 1,773,834 |
| Sep 9, 2025 | 6.15 | 6.31 | 6.13 | 6.18 | 6.18 | 1.15% | 1,754,555 |
| Sep 8, 2025 | 6.05 | 6.15 | 6.00 | 6.11 | 6.11 | 2.17% | 1,640,303 |
| Sep 5, 2025 | 6.13 | 6.15 | 5.98 | 5.98 | 5.98 | -3.24% | 1,563,119 |
| Sep 4, 2025 | 6.07 | 6.20 | 6.04 | 6.18 | 6.18 | 1.64% | 2,250,419 |
| Sep 3, 2025 | 6.11 | 6.13 | 6.02 | 6.08 | 6.08 | -1.30% | 1,399,507 |
| Sep 2, 2025 | 6.03 | 6.18 | 6.00 | 6.16 | 6.16 | 2.33% | 1,451,321 |
| Aug 29, 2025 | 6.20 | 6.20 | 6.01 | 6.02 | 6.02 | -2.43% | 1,977,554 |
| Aug 28, 2025 | 6.20 | 6.21 | 6.12 | 6.17 | 6.17 | - | 1,410,096 |
| Aug 27, 2025 | 6.10 | 6.17 | 6.09 | 6.17 | 6.17 | 0.98% | 1,944,343 |
| Aug 26, 2025 | 6.11 | 6.13 | 6.04 | 6.11 | 6.11 | -0.33% | 2,302,410 |
| Aug 25, 2025 | 6.13 | 6.16 | 6.05 | 6.13 | 6.13 | - | 1,431,764 |
| Aug 22, 2025 | 5.90 | 6.17 | 5.90 | 6.13 | 6.13 | 3.90% | 4,957,307 |
| Aug 21, 2025 | 5.68 | 5.90 | 5.67 | 5.90 | 5.90 | 4.24% | 1,988,581 |
| Aug 20, 2025 | 5.71 | 5.75 | 5.64 | 5.66 | 5.66 | -0.35% | 1,199,965 |
| Aug 19, 2025 | 5.76 | 5.77 | 5.67 | 5.68 | 5.68 | -1.56% | 1,144,209 |
| Aug 18, 2025 | 5.69 | 5.78 | 5.66 | 5.77 | 5.77 | 0.87% | 2,425,843 |
| Aug 15, 2025 | 5.68 | 5.72 | 5.63 | 5.72 | 5.72 | 0.70% | 1,886,999 |
| Aug 14, 2025 | 5.69 | 5.70 | 5.63 | 5.68 | 5.68 | -0.18% | 3,359,940 |
| Aug 13, 2025 | 5.75 | 5.82 | 5.67 | 5.69 | 5.69 | -1.90% | 1,050,379 |
| Aug 12, 2025 | 5.60 | 5.82 | 5.57 | 5.80 | 5.80 | 3.76% | 2,841,735 |
| Aug 11, 2025 | 5.65 | 5.70 | 5.58 | 5.59 | 5.59 | -1.24% | 2,378,232 |
| Aug 8, 2025 | 5.68 | 5.71 | 5.60 | 5.66 | 5.66 | 0.18% | 1,323,171 |
| Aug 7, 2025 | 5.68 | 5.71 | 5.63 | 5.65 | 5.65 | -0.18% | 1,754,529 |
| Aug 6, 2025 | 5.69 | 5.76 | 5.61 | 5.66 | 5.66 | - | 1,415,712 |
| Aug 5, 2025 | 5.66 | 5.71 | 5.58 | 5.66 | 5.66 | -0.70% | 2,114,514 |
| Aug 1, 2025 | 5.80 | 5.81 | 5.67 | 5.70 | 5.70 | -2.73% | 1,338,915 |
| Jul 31, 2025 | 5.85 | 5.95 | 5.84 | 5.86 | 5.86 | -0.85% | 1,231,738 |
| Jul 30, 2025 | 5.93 | 5.96 | 5.86 | 5.91 | 5.91 | -0.34% | 1,490,824 |
| Jul 29, 2025 | 5.90 | 5.96 | 5.86 | 5.93 | 5.93 | 0.51% | 1,119,058 |
| Jul 28, 2025 | 5.85 | 5.92 | 5.80 | 5.90 | 5.90 | 1.72% | 3,087,089 |
| Jul 25, 2025 | 5.94 | 6.00 | 5.78 | 5.80 | 5.80 | -0.85% | 1,450,215 |
| Jul 24, 2025 | 5.70 | 5.86 | 5.68 | 5.85 | 5.85 | 2.99% | 1,817,175 |
| Jul 23, 2025 | 5.56 | 5.69 | 5.56 | 5.68 | 5.68 | 1.79% | 1,984,105 |
| Jul 22, 2025 | 5.52 | 5.59 | 5.50 | 5.58 | 5.58 | 0.54% | 1,961,753 |
| Jul 21, 2025 | 5.60 | 5.61 | 5.53 | 5.55 | 5.55 | -0.54% | 1,336,089 |
| Jul 18, 2025 | 5.55 | 5.62 | 5.53 | 5.58 | 5.58 | 1.09% | 1,826,252 |
| Jul 17, 2025 | 5.50 | 5.54 | 5.48 | 5.52 | 5.52 | 0.18% | 1,406,918 |
| Jul 16, 2025 | 5.53 | 5.59 | 5.43 | 5.51 | 5.51 | -1.08% | 2,112,034 |