Skip to main content
Ascot Resources Ltd. (TSXV:AOT.H)
Canada flag Canada · Delayed Price · Currency is CAD
0.0250
0.00 (0.00%)
At close: Dec 5, 2025

Ascot Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.030.030.020.030.03-680,137
Dec 4, 20250.020.030.020.030.0366.67%5,321,150
Dec 3, 20250.020.020.020.020.02-248,500
Dec 2, 20250.020.020.020.020.02-1,300,560
Dec 1, 20250.020.020.020.020.02-40.00%1,567,388
Nov 28, 20250.020.030.020.030.0366.67%1,840,668
Nov 27, 20250.020.030.020.020.02-25.00%1,218,122
Nov 26, 20250.020.030.020.020.02-1,277,913
Nov 25, 20250.030.030.020.020.02-20.00%2,949,950
Nov 24, 20250.030.030.020.030.03-407,919
Nov 21, 20250.030.030.030.030.03-814,044
Nov 20, 20250.030.030.030.030.03-16.67%305,100
Nov 19, 20250.030.030.030.030.03-1,551,610
Nov 18, 20250.030.040.030.030.03-14.29%3,936,489
Nov 17, 20250.040.040.030.040.04-3,571,822
Nov 14, 20250.040.040.030.040.04-12.50%1,183,704
Nov 13, 20250.040.040.040.040.0414.29%3,770,385
Nov 12, 20250.040.040.040.040.04-2,350,358
Nov 11, 20250.050.050.040.040.04-12.50%2,349,156
Nov 10, 20250.050.050.040.040.04-11.11%2,748,271
Nov 7, 20250.050.050.040.050.05-1,305,395
Nov 6, 20250.040.050.040.050.05-103,366
Nov 5, 20250.040.050.040.050.05-332,000
Nov 4, 20250.040.050.040.050.05-10.00%356,459
Nov 3, 20250.050.050.050.050.0511.11%355,345
Oct 31, 20250.050.050.050.050.05-1,179,223
Oct 30, 20250.050.050.050.050.05-10.00%129,954
Oct 29, 20250.050.050.050.050.0511.11%311,000
Oct 28, 20250.050.050.040.050.05-367,220
Oct 27, 20250.040.050.040.050.0512.50%2,548,926
Oct 24, 20250.050.050.040.040.04-20.00%1,275,021
Oct 23, 20250.050.060.040.050.05-9.09%5,231,920
Oct 22, 20250.060.060.050.060.06-698,476
Oct 21, 20250.060.060.050.060.06-8.33%1,175,060
Oct 20, 20250.060.070.060.060.06-7.69%548,347
Oct 17, 20250.070.070.060.070.07-384,753
Oct 16, 20250.050.070.050.070.0730.00%1,610,560
Oct 15, 20250.060.060.050.050.05-9.09%637,658
Oct 14, 20250.060.060.030.060.06-480,277
Oct 10, 20250.060.060.050.060.06-1,503,387
Oct 9, 20250.060.060.060.060.06-8.33%1,244,594
Oct 8, 20250.060.060.060.060.069.09%1,467,423
Oct 7, 20250.060.060.060.060.06-8.33%608,854
Oct 6, 20250.060.060.060.060.06-499,572
Oct 3, 20250.060.070.060.060.06-2,473,038
Oct 2, 20250.050.060.050.060.0633.33%4,510,527
Oct 1, 20250.050.050.050.050.05-5.26%2,983,186
Sep 30, 20250.050.050.050.050.05-5.00%504,501
Sep 29, 20250.050.050.050.050.0511.11%568,421
Sep 26, 20250.050.050.050.050.05-318,777
Sep 25, 20250.050.050.050.050.05-10.00%803,492
Sep 24, 20250.050.050.050.050.0511.11%1,392,169
Sep 23, 20250.050.050.040.050.0512.50%3,668,261
Sep 22, 20250.040.050.040.040.04-11.11%1,907,153
Sep 19, 20250.040.050.040.050.05-2,638,402
Sep 18, 20250.040.050.040.050.0512.50%3,157,000
Sep 17, 20250.040.050.040.040.04-1,391,211
Sep 16, 20250.040.050.040.040.04-11.11%7,840,301
Sep 15, 20250.050.050.050.050.05-18.18%9,348,892
Sep 12, 20250.060.060.060.060.06-4.35%501,159
Sep 11, 20250.060.060.060.060.06-4.17%177,735
Sep 10, 20250.060.060.060.060.069.09%2,132,621
Sep 9, 20250.060.060.060.060.06-8.33%453,020
Sep 8, 20250.060.060.060.060.069.09%1,637,876
Sep 5, 20250.060.060.050.060.064.76%1,476,610
Sep 4, 20250.060.060.050.050.055.00%529,373
Sep 3, 20250.050.060.050.050.05-9.09%1,796,800
Sep 2, 20250.050.060.050.060.0610.00%1,024,144
Aug 29, 20250.060.060.050.050.05-9.09%425,039
Aug 28, 20250.050.060.050.060.0610.00%355,071
Aug 27, 20250.060.060.050.050.05-9.09%1,262,195
Aug 26, 20250.060.060.050.060.0610.00%2,950,110
Aug 25, 20250.060.060.050.050.05-1,123,336
Aug 22, 20250.060.060.050.050.05-9.09%1,096,558
Aug 21, 20250.050.060.050.060.06-972,932
Aug 20, 20250.060.060.050.060.0610.00%2,392,157
Aug 19, 20250.060.060.050.050.05-9.09%3,429,818
Aug 18, 20250.060.060.050.060.06-2,695,580
Aug 15, 20250.060.060.060.060.06-2,195,855
Aug 14, 20250.060.060.050.060.06-939,135
Aug 13, 20250.060.060.060.060.06-8.33%3,754,472
Aug 12, 20250.060.070.060.060.06-146,340
Aug 11, 20250.070.070.060.060.06-450,888
Aug 8, 20250.070.070.060.060.06-7.69%263,956
Aug 7, 20250.070.070.060.070.07-1,046,649
Aug 6, 20250.070.070.060.070.078.33%418,766
Aug 5, 20250.070.070.060.060.06-4.00%391,560
Aug 1, 20250.070.070.060.060.06-10.71%395,147
Jul 31, 20250.070.070.070.070.07-299,667
Jul 30, 20250.070.070.060.070.077.69%262,270
Jul 29, 20250.070.070.070.070.07-680,711
Jul 28, 20250.070.070.070.070.07-168,693
Jul 25, 20250.070.070.070.070.07-1,201,012
Jul 24, 20250.080.080.070.070.07-13.33%1,611,923
Jul 23, 20250.090.090.080.080.08-6.25%2,085,523
Jul 22, 20250.080.090.080.080.08-452,220
Jul 21, 20250.090.090.080.080.08-1,027,000
Jul 18, 20250.090.090.080.080.08-11.11%1,099,268
Jul 17, 20250.090.090.090.090.095.88%126,900
Jul 16, 20250.090.090.090.090.09-423,336