Free Trial

Athabasca Oil (ATH) Stock Chart & Stock Price History

→ The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad)
Free ATH Stock Alerts
C$5.01
-0.07 (-1.38%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider Trades

Athabasca Oil Stock Price Performance

5 Day
Performance
-2.34%
1 Month
Performance
+4.38%
3 Month
Performance
0.00%
6 Month
Performance
+30.81%
Year-To-Date
Performance
+20.14%
1 Year
Performance
+68.12%
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

Ad Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

ATH Stock Chart for Sunday, June, 2, 2024

ATH Chart by TradingView

Athabasca Oil Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024C$5.08C$5.01
-1.38%		C$5.14C$5.013.26 million shsC$2.80 billion
05/30/2024C$5.06C$5.08
+0.40%		C$5.16C$5.014.07 million shsC$2.84 billion
05/29/2024C$5.13C$5.06
-1.36%		C$5.15C$5.042.38 million shsC$2.83 billion
05/28/2024C$4.99C$5.13
+2.81%		C$5.17C$5.004.39 million shsC$2.87 billion
05/27/2024C$4.91C$4.99
+1.63%		C$4.99C$4.90821,223 shsC$2.79 billion
05/24/2024C$4.80C$4.91
+2.29%		C$4.96C$4.832.29 million shsC$2.74 billion
05/23/2024C$4.91C$4.80
-2.24%		C$5.00C$4.804.05 million shsC$2.68 billion
05/22/2024C$4.96C$4.91
-1.01%		C$4.97C$4.843.42 million shsC$2.74 billion
05/21/2024C$4.91C$4.96
+1.02%		C$5.04C$4.884.14 million shsC$2.77 billion
05/20/2024C$4.91C$4.91C$4.96C$4.822.65 million shsC$2.74 billion
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
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector… (Ad)

Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…

Click here for the details
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
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

Related Companies:
This page (TSE:ATH) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders