Get the Stockscreener App
5.00
8.96%
-0.492
After Hours:
4.99
-0.010
-0.20%
Athabasca Oil Corp Stock (ATHOF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 17, 2025 | $5.00 | $4.91 | $0.09 | 31,251.0 | -8.96% |
| Dec 10, 2025 | $5.52 | $5.39 | $0.13 | 814,906.0 | +0.04% |
| Dec 09, 2025 | $5.67 | $5.44 | $0.226 | 172,952.0 | -3.19% |
| Dec 08, 2025 | $5.73 | $5.65 | $0.08 | 40,579.0 | +0.37% |
| Dec 05, 2025 | $5.72 | $5.65 | $0.07 | 80,387.0 | +0.00% |
| Dec 04, 2025 | $5.72 | $5.61 | $0.11 | 98,573.0 | +0.71% |
| Dec 03, 2025 | $5.65 | $5.54 | $0.11 | 292,508.0 | +2.94% |
| Dec 02, 2025 | $5.55 | $5.45 | $0.10 | 129,328.0 | -1.27% |
| Dec 01, 2025 | $5.66 | $5.52 | $0.14 | 92,179.0 | -0.72% |
| Nov 28, 2025 | $5.59 | $5.35 | $0.24 | 85,539.0 | +3.84% |
| Nov 26, 2025 | $5.41 | $5.07 | $0.34 | 65,405.0 | -0.47% |
| Nov 25, 2025 | $5.40 | $5.24 | $0.16 | 187,350.0 | -0.37% |
| Nov 24, 2025 | $5.44 | $5.38 | $0.055 | 75,611.0 | +0.00% |
| Nov 21, 2025 | $5.43 | $5.29 | $0.14 | 92,485.0 | -0.55% |
| Nov 20, 2025 | $5.72 | $5.43 | $0.29 | 176,110.0 | -1.63% |
| Nov 19, 2025 | $5.52 | $5.40 | $0.124 | 96,494.0 | +0.36% |
| Nov 18, 2025 | $5.53 | $5.30 | $0.23 | 173,926.0 | +3.77% |
Athabasca Oil Corp Stock (ATHOF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Athabasca Oil Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ATHOF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Athabasca Oil Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Athabasca Oil Corp Stock (ATHOF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $5.73 | $4.91 | $0.82 | 1,752,663.0 | -10.07% |
| Nov, 2025 | $5.72 | $4.88 | $0.8388 | 3,169,461.0 | +13.01% |
| Oct, 2025 | $5.17 | $4.35 | $0.82 | 10,264,266.0 | +2.93% |
| Sep, 2025 | $5.00 | $4.31 | $0.69 | 18,513,174.0 | +9.13% |
| Aug, 2025 | $4.51 | $4.00 | $0.507 | 5,935,303.0 | +4.04% |
| Jul, 2025 | $4.34 | $3.99 | $0.35 | 4,960,116.0 | +2.18% |
| Jun, 2025 | $4.54 | $3.77 | $0.765 | 9,953,298.0 | +9.87% |
| May, 2025 | $3.90 | $3.15 | $0.75 | 10,150,377.0 | +14.33% |
| Apr, 2025 | $3.92 | $2.90 | $1.02 | 7,903,455.0 | -15.25% |
| Mar, 2025 | $4.01 | $2.86 | $1.15 | 6,832,151.0 | +17.99% |
| Feb, 2025 | $3.56 | $3.09 | $0.4653 | 9,007,054.0 | -2.28% |
| Jan, 2025 | $4.01 | $3.33 | $0.685 | 4,274,524.0 | -9.27% |
Athabasca Oil Corp Stock (ATHOF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.73 | $3.32 | $0.41 | 3,788,046.0 | -1.64% |
| Nov, 2024 | $3.93 | $3.50 | $0.43 | 4,171,519.0 | -1.32% |
| Oct, 2024 | $3.85 | $3.52 | $0.3314 | 3,976,607.0 | +4.19% |
| Sep, 2024 | $3.99 | $3.35 | $0.64 | 11,617,770.0 | -11.25% |
| Aug, 2024 | $4.19 | $3.50 | $0.69 | 8,758,340.0 | -2.56% |
| Jul, 2024 | $4.11 | $3.70 | $0.41 | 3,551,999.0 | +8.60% |
| Jun, 2024 | $3.84 | $3.35 | $0.49 | 9,030,549.0 | +1.61% |
| May, 2024 | $3.80 | $3.31 | $0.49 | 16,389,309.0 | +6.59% |
| Apr, 2024 | $4.08 | $3.48 | $0.5999 | 6,395,727.0 | -10.05% |
| Mar, 2024 | $4.06 | $3.57 | $0.49 | 5,948,194.0 | +6.89% |
| Feb, 2024 | $3.65 | $2.97 | $0.68 | 4,048,383.0 | +12.73% |
| Jan, 2024 | $3.42 | $3.09 | $0.33 | 5,307,841.0 | +1.90% |
Athabasca Oil Corp Stock (ATHOF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.21 | $2.46 | $0.75 | 6,429,154.0 | +10.26% |
| Nov, 2023 | $3.11 | $2.71 | $0.396 | 5,489,232.0 | -3.50% |
| Oct, 2023 | $3.20 | $2.81 | $0.39 | 4,483,758.0 | -7.04% |
| Sep, 2023 | $3.22 | $2.74 | $0.48 | 4,196,568.0 | +15.34% |
| Aug, 2023 | $2.88 | $2.52 | $0.36 | 3,781,669.0 | +7.78% |
| Jul, 2023 | $2.74 | $2.12 | $0.62 | 3,685,076.0 | +19.53% |
| Jun, 2023 | $2.25 | $1.94 | $0.31 | 1,286,216.0 | +3.37% |
| May, 2023 | $2.47 | $2.01 | $0.4645 | 1,975,581.0 | -15.79% |
| Apr, 2023 | $2.60 | $2.35 | $0.25 | 1,369,614.0 | +3.35% |
| Mar, 2023 | $2.50 | $1.92 | $0.58 | 7,280,329.0 | +9.13% |
| Feb, 2023 | $2.28 | $1.91 | $0.37 | 3,241,497.0 | -1.35% |
| Jan, 2023 | $2.23 | $1.59 | $0.64 | 3,940,770.0 | +24.02% |
0.05%
8.26%
Cap:
|
Volume (24h):