Free Trial

Athabasca Oil (ATH) Stock Chart & Stock Price History

→ Dems have chosen Biden replacement? (From Paradigm Press) (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
+0.40%
1 Month
Performance
+7.51%
3 Month
Performance
0.00%
6 Month
Performance
+30.81%
Year-To-Date
Performance
+20.14%
1 Year
Performance
+72.16%
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 Saturday, June, 1, 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
Dems have chosen Biden replacement? (Ad)

On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.

See who it is HERE.
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
02/29/2024C$4.83C$4.92
+1.86%		C$4.96C$4.796.46 million shsC$2.81 billion

Related Companies:
This page (TSE:ATH) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia is about to pass Apple
Weiss Ratings
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace