Free Trial

Athabasca Oil (ATH) Stock Chart & Stock Price History

→ He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.” (From InvestorPlace) (Ad)
Free ATH Stock Alerts
C$4.91
+0.08 (+1.66%)
(As of 05/17/2024 08:55 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider Trades

Athabasca Oil Stock Price Performance

5 Day
Performance
+1.45%
1 Month
Performance
-2.19%
3 Month
Performance
+7.44%
6 Month
Performance
+23.68%
Year-To-Date
Performance
+17.75%
1 Year
Performance
+68.73%
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 Porter & Company
Elon to Transform U.S. Economy?
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.
One company holds a near-total monopoly on it.

ATH Stock Chart for Monday, May, 20, 2024

ATH Chart by TradingView

Athabasca Oil Share Price History

Export to Excel
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
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
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

Related Companies:
This page (TSE:ATH) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Most important medical advance in 100 years
The Oxford Club