Athabasca Oil (ATH) Stock Chart & Stock Price History

C$4.91
+0.08 (+1.66%)
(As of 05/17/2024 ET)

Athabasca Oil Stock Price Performance

5 Day
Performance
+1.87%
1 Month
Performance
-2.96%
3 Month
Performance
+7.44%
6 Month
Performance
+23.68%
Year-To-Date
Performance
+17.75%
1 Year
Performance
+68.15%
Receive ATH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Athabasca Oil and its competitors with MarketBeat's FREE daily newsletter

ATH Stock Chart for Saturday, May, 18, 2024

Athabasca Oil Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024C$4.83C$4.91
+1.66%
C$4.96C$4.822.65 million shsC$2.74 billion
05/16/2024C$4.87C$4.83
-0.82%
C$4.98C$4.823.33 million shsC$2.70 billion
05/15/2024C$4.84C$4.87
+0.62%
C$4.91C$4.802.79 million shsC$2.72 billion
05/14/2024C$4.82C$4.84
+0.41%
C$4.86C$4.781.66 million shsC$2.74 billion
05/13/2024C$4.88C$4.82
-1.23%
C$4.97C$4.773.37 million shsC$2.73 billion
05/10/2024C$4.99C$4.88
-2.20%
C$5.08C$4.864.47 million shsC$2.77 billion
05/09/2024C$4.83C$4.99
+3.31%
C$5.07C$4.844.54 million shsC$2.83 billion
05/08/2024C$4.81C$4.83
+0.42%
C$4.85C$4.743.07 million shsC$2.74 billion
05/07/2024C$4.81C$4.81C$4.88C$4.772.55 million shsC$2.73 billion
05/06/2024C$4.76C$4.81
+1.05%
C$4.91C$4.784.25 million shsC$2.73 billion
05/03/2024C$4.80C$4.76
-0.83%
C$4.82C$4.732.57 million shsC$2.70 billion
05/02/2024C$4.66C$4.80
+3.00%
C$4.82C$4.673.72 million shsC$2.72 billion
05/01/2024C$4.80C$4.66
-2.92%
C$4.82C$4.634.44 million shsC$2.64 billion
04/30/2024C$4.98C$4.80
-3.61%
C$4.96C$4.803.31 million shsC$2.72 billion
04/29/2024C$5.05C$4.98
-1.39%
C$5.07C$4.953.00 million shsC$2.82 billion
04/26/2024C$5.03C$5.05
+0.40%
C$5.13C$5.042.09 million shsC$2.86 billion
04/25/2024C$4.98C$5.03
+1.00%
C$5.10C$4.923.34 million shsC$2.85 billion
04/24/2024C$5.04C$4.98
-1.19%
C$5.07C$4.963.15 million shsC$2.82 billion
04/23/2024C$5.03C$5.04
+0.20%
C$5.13C$4.934.16 million shsC$2.86 billion
04/22/2024C$5.02C$5.03
+0.20%
C$5.05C$4.931.96 million shsC$2.85 billion
04/19/2024C$5.06C$5.02
-0.79%
C$5.12C$4.872.27 million shsC$2.85 billion
04/18/2024C$5.14C$5.06
-1.56%
C$5.20C$5.062.08 million shsC$2.87 billion
04/17/2024C$5.17C$5.14
-0.58%
C$5.27C$5.113.15 million shsC$2.91 billion
04/16/2024C$5.12C$5.17
+0.98%
C$5.21C$5.072.31 million shsC$2.93 billion
04/15/2024C$5.35C$5.12
-4.30%
C$5.39C$5.124.07 million shsC$2.90 billion
04/12/2024C$5.30C$5.35
+0.94%
C$5.44C$5.324.29 million shsC$3.03 billion
04/11/2024C$5.56C$5.30
-4.68%
C$5.58C$5.225.44 million shsC$3.01 billion
04/10/2024C$5.24C$5.56
+6.11%
C$5.59C$5.236.05 million shsC$3.15 billion
04/09/2024C$5.27C$5.24
-0.57%
C$5.29C$5.192.54 million shsC$2.97 billion
04/08/2024C$5.10C$5.27
+3.33%
C$5.30C$5.085.52 million shsC$2.99 billion
04/05/2024C$5.11C$5.10
-0.20%
C$5.16C$5.083.82 million shsC$2.89 billion
04/04/2024C$5.04C$5.11
+1.39%
C$5.14C$4.925.78 million shsC$2.90 billion
04/03/2024C$5.09C$5.04
-0.98%
C$5.14C$5.016.13 million shsC$2.86 billion
04/02/2024C$5.24C$5.09
-2.86%
C$5.30C$5.088.17 million shsC$2.89 billion
04/01/2024C$5.23C$5.24
+0.19%
C$5.28C$5.202.52 million shsC$2.97 billion
03/29/2024C$5.23C$5.23C$5.26C$5.152.72 million shsC$2.97 billion
03/28/2024C$5.20C$5.23
+0.58%
C$5.26C$5.152.72 million shsC$2.97 billion
03/27/2024C$5.19C$5.20
+0.19%
C$5.21C$5.112.52 million shsC$2.95 billion
03/26/2024C$5.46C$5.19
-4.95%
C$5.46C$5.184.94 million shsC$2.94 billion
03/25/2024C$5.25C$5.46
+4.00%
C$5.48C$5.254.43 million shsC$3.10 billion
Obama’s Forever Term [exposed] (Ad)

America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.

Start streaming it now at no cost here
03/22/2024C$5.21C$5.25
+0.77%
C$5.25C$5.172.30 million shsC$2.98 billion
03/21/2024C$5.19C$5.21
+0.39%
C$5.26C$5.143.98 million shsC$2.95 billion
03/20/2024C$5.25C$5.19
-1.14%
C$5.25C$5.153.07 million shsC$2.94 billion
03/19/2024C$5.26C$5.25
-0.19%
C$5.35C$5.252.21 million shsC$2.98 billion
03/18/2024C$5.30C$5.26
-0.75%
C$5.33C$5.242.77 million shsC$2.98 billion
03/15/2024C$5.26C$5.30
+0.76%
C$5.39C$5.273.63 million shsC$3.01 billion
03/14/2024C$5.14C$5.26
+2.33%
C$5.30C$5.164.06 million shsC$2.98 billion
03/13/2024C$5.06C$5.14
+1.58%
C$5.21C$5.124.10 million shsC$2.91 billion
03/12/2024C$5.18C$5.06
-2.32%
C$5.17C$5.034.13 million shsC$2.87 billion
03/11/2024C$5.19C$5.18
-0.19%
C$5.24C$5.002.96 million shsC$2.96 billion
03/08/2024C$5.23C$5.19
-0.76%
C$5.34C$5.183.72 million shsC$2.97 billion
03/07/2024C$5.23C$5.23C$5.27C$5.193.50 million shsC$2.99 billion
03/06/2024C$5.08C$5.23
+2.95%
C$5.29C$5.114.43 million shsC$2.99 billion
03/05/2024C$5.07C$5.08
+0.20%
C$5.12C$5.023.00 million shsC$2.90 billion
03/04/2024C$5.01C$5.07
+1.20%
C$5.12C$4.984.23 million shsC$2.90 billion
03/01/2024C$4.92C$5.01
+1.83%
C$5.15C$4.727.86 million shsC$2.86 billion
02/29/2024C$4.83C$4.92
+1.86%
C$4.96C$4.796.46 million shsC$2.81 billion
02/28/2024C$4.76C$4.83
+1.47%
C$4.86C$4.733.47 million shsC$2.76 billion
02/27/2024C$4.76C$4.76C$4.84C$4.733.99 million shsC$2.72 billion
02/26/2024C$4.75C$4.76
+0.21%
C$4.79C$4.712.66 million shsC$2.72 billion
02/23/2024C$4.71C$4.75
+0.85%
C$4.77C$4.532.44 million shsC$2.71 billion
02/22/2024C$4.69C$4.71
+0.43%
C$4.73C$4.643.32 million shsC$2.69 billion
02/21/2024C$4.59C$4.69
+2.18%
C$4.69C$4.573.09 million shsC$2.68 billion
02/20/2024C$4.57C$4.59
+0.44%
C$4.62C$4.512.30 million shsC$2.62 billion
02/19/2024C$4.57C$4.57C$4.60C$4.472.79 million shsC$2.61 billion

This page (TSE:ATH) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners