Get the Stockscreener App
4.38
2.67%
-0.12
After Hours:
4.38
Athabasca Oil Corp Stock (ATHOF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 29, 2025 | $4.49 | $4.38 | $0.11 | 43,901.0 | -2.67% |
| Aug 28, 2025 | $4.51 | $4.47 | $0.037 | 176,169.0 | +0.90% |
| Aug 27, 2025 | $4.47 | $4.40 | $0.069 | 349,355.0 | +1.59% |
| Aug 26, 2025 | $4.40 | $4.37 | $0.03 | 151,222.0 | -0.45% |
| Aug 25, 2025 | $4.42 | $4.38 | $0.037 | 60,493.0 | -0.45% |
| Aug 22, 2025 | $4.45 | $4.22 | $0.23 | 106,104.0 | +6.75% |
| Aug 21, 2025 | $4.15 | $4.10 | $0.0495 | 55,741.0 | +2.22% |
| Aug 20, 2025 | $4.10 | $4.00 | $0.10 | 255,026.0 | -0.73% |
| Aug 19, 2025 | $4.14 | $4.02 | $0.12 | 113,203.0 | -1.92% |
| Aug 18, 2025 | $4.17 | $4.12 | $0.05 | 199,862.0 | +1.21% |
| Aug 15, 2025 | $4.13 | $4.08 | $0.05 | 151,747.0 | +0.49% |
| Aug 14, 2025 | $4.11 | $4.08 | $0.028 | 1,975,220.0 | -0.65% |
| Aug 13, 2025 | $4.14 | $4.08 | $0.0605 | 65,603.0 | -1.34% |
| Aug 12, 2025 | $4.18 | $4.10 | $0.083 | 346,486.0 | +3.28% |
| Aug 11, 2025 | $4.11 | $4.05 | $0.06 | 112,639.0 | -1.22% |
| Aug 08, 2025 | $4.12 | $4.08 | $0.046 | 88,462.0 | +0.00% |
| Aug 07, 2025 | $4.14 | $4.10 | $0.04 | 187,741.0 | -0.24% |
| Aug 06, 2025 | $4.18 | $4.10 | $0.08 | 219,599.0 | +0.24% |
| Aug 05, 2025 | $4.10 | $4.05 | $0.054 | 204,970.0 | +0.00% |
| Aug 04, 2025 | $4.35 | $4.10 | $0.25 | 59,197.0 | -0.24% |
| Aug 01, 2025 | $4.19 | $4.10 | $0.0825 | 44,081.0 | -2.38% |
| Jul 31, 2025 | $4.28 | $4.21 | $0.07 | 80,390.0 | -0.94% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $4.51 | $4.00 | $0.507 | 4,966,821.0 | +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% |
0.15%
5.71%
Cap:
|
Volume (24h):