Find a quote
ATHABASCA OIL CORP
6.88 Down -0.04 (-0.65 %)
Delayed : 2025/12/23 10:10:15
- Previous close $6.92
- Opening $6.95
- Today High $6.95
- Today Low $6.86
- Price Bid $6.87
- Price Ask $6.87
- 52 Weeks High $8.05
- 52 Weeks Low $4.05
- Size Bid 131
- Size Ask 38
- Volume 178,093
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:10 AM | $6.88 | Up $0.00 | $6.88 | $6.88 | 5,100 |
| 10:09 AM | $6.88 | Up $0.00 | $6.88 | $6.88 | 1,800 |
| 10:08 AM | $6.88 | Up $0.00 | $6.88 | $6.88 | 1,700 |
| 10:07 AM | $6.87 | Down $ -0.01 | $6.87 | $6.87 | 200 |
| 10:06 AM | $6.88 | Up $0.01 | $6.88 | $6.86 | 9,700 |
| 10:04 AM | $6.87 | Down $0.00 | $6.88 | $6.87 | 5,700 |
| 10:04 AM | $6.87 | Up $0.00 | $6.88 | $6.87 | 0 |
| 10:03 AM | $6.88 | Down $ -0.01 | $6.89 | $6.87 | 2,700 |
| 10:02 AM | $6.89 | Up $0.00 | $6.89 | $6.89 | 400 |
| 10:01 AM | $6.89 | Down $0.00 | $6.89 | $6.89 | 2,600 |
| 10:00 AM | $6.90 | Up $0.02 | $6.90 | $6.89 | 2,800 |
| 09:59 AM | $6.88 | Down $0.00 | $6.88 | $6.88 | 900 |
| 09:58 AM | $6.88 | Up $0.00 | $6.88 | $6.87 | 900 |
| 09:56 AM | $6.88 | Up $0.00 | $6.88 | $6.88 | 2,800 |
| 09:56 AM | $6.88 | Up $0.00 | $6.88 | $6.88 | 0 |
| 09:55 AM | $6.88 | Down $ -0.02 | $6.90 | $6.88 | 3,600 |
| 09:54 AM | $6.90 | Down $ -0.01 | $6.90 | $6.89 | 2,200 |
| 09:53 AM | $6.91 | Up $0.01 | $6.91 | $6.90 | 8,300 |
| 09:52 AM | $6.90 | Up $0.00 | $6.91 | $6.90 | 5,100 |
| 09:50 AM | $6.90 | Up $0.00 | $6.90 | $6.88 | 9,700 |
| 09:50 AM | $6.90 | Up $0.00 | $6.90 | $6.88 | 0 |
| 09:48 AM | $6.90 | Up $0.01 | $6.91 | $6.89 | 12,300 |
| 09:48 AM | $6.90 | Up $0.00 | $6.91 | $6.89 | 0 |
| 09:47 AM | $6.89 | Up $0.01 | $6.89 | $6.89 | 1,900 |
| 09:46 AM | $6.88 | Down $ -0.01 | $6.89 | $6.88 | 400 |
| 09:45 AM | $6.89 | Down $ -0.01 | $6.89 | $6.89 | 2,200 |
| 09:43 AM | $6.90 | Up $0.00 | $6.90 | $6.90 | 100 |
| 09:43 AM | $6.90 | Up $0.00 | $6.90 | $6.90 | 0 |
| 09:42 AM | $6.90 | Up $0.00 | $6.90 | $6.90 | 1,500 |
| 09:41 AM | $6.90 | Up $0.01 | $6.90 | $6.90 | 6,800 |
| 09:40 AM | $6.89 | Up $0.01 | $6.89 | $6.89 | 500 |
| 09:39 AM | $6.88 | Up $0.00 | $6.88 | $6.88 | 1,900 |
| 09:38 AM | $6.88 | Down $ -0.01 | $6.88 | $6.88 | 1,500 |
| 09:37 AM | $6.89 | Up $0.01 | $6.89 | $6.88 | 2,100 |
| 09:36 AM | $6.88 | Down $ -0.01 | $6.90 | $6.86 | 59,400 |
| 09:35 AM | $6.89 | Down $ -0.01 | $6.89 | $6.88 | 3,100 |
| 09:34 AM | $6.90 | Up $0.00 | $6.90 | $6.90 | 2,600 |
| 09:32 AM | $6.90 | Up $0.00 | $6.90 | $6.90 | 100 |
| 09:32 AM | $6.90 | Up $0.00 | $6.90 | $6.90 | 0 |
| 09:31 AM | $6.90 | Down $ -0.03 | $6.93 | $6.90 | 4,200 |
| 09:30 AM | $6.93 | Up $0.01 | $6.95 | $6.93 | 15,300 |
| Previous close | $6.92 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22/12/2025 | $6.92 | $6.96 | $6.96 | $6.89 | 2,299,800 |
| 19/12/2025 | $6.90 | $6.90 | $6.90 | $6.85 | 7,317,200 |
| 18/12/2025 | $6.80 | $6.91 | $6.92 | $6.79 | 553,400 |
| 17/12/2025 | $6.87 | $6.81 | $6.90 | $6.77 | 864,900 |
| 16/12/2025 | $6.78 | $6.81 | $6.85 | $6.77 | 1,322,200 |
| 15/12/2025 | $7.01 | $7.05 | $7.06 | $6.96 | 2,494,100 |
| 12/12/2025 | $7.11 | $7.08 | $7.18 | $7.08 | 1,204,400 |
| 11/12/2025 | $7.45 | $7.46 | $7.51 | $7.44 | 504,000 |
| 10/12/2025 | $7.58 | $7.56 | $7.60 | $7.54 | 1,172,500 |
| 09/12/2025 | $7.62 | $7.71 | $7.72 | $7.55 | 1,244,900 |
| 08/12/2025 | $7.85 | $7.83 | $7.88 | $7.81 | 492,500 |
| 05/12/2025 | $7.81 | $7.87 | $7.89 | $7.80 | 510,600 |
| 04/12/2025 | $7.88 | $7.88 | $7.99 | $7.85 | 1,124,800 |
| 03/12/2025 | $7.84 | $7.82 | $7.90 | $7.78 | 1,136,500 |
| 02/12/2025 | $7.64 | $7.66 | $7.69 | $7.62 | 425,000 |
| 01/12/2025 | $7.74 | $7.77 | $7.80 | $7.73 | 463,400 |
| 28/11/2025 | $7.80 | $7.81 | $7.83 | $7.76 | 399,900 |
| 27/11/2025 | $7.61 | $7.55 | $7.64 | $7.54 | 492,900 |
| 26/11/2025 | $7.52 | $7.59 | $7.61 | $7.50 | 1,826,900 |
| 25/11/2025 | $7.59 | $7.55 | $7.59 | $7.53 | 1,763,200 |
| 24/11/2025 | $7.63 | $7.67 | $7.67 | $7.60 | 787,000 |
| 21/11/2025 | $7.61 | $7.62 | $7.66 | $7.58 | 676,900 |
| 20/11/2025 | $7.68 | $7.83 | $7.84 | $7.66 | 995,400 |
| 19/11/2025 | $7.72 | $7.71 | $7.77 | $7.66 | 1,124,000 |
| 18/11/2025 | $7.71 | $7.53 | $7.74 | $7.52 | 1,289,600 |
| 17/11/2025 | $7.46 | $7.52 | $7.60 | $7.42 | 2,550,200 |
| 14/11/2025 | $7.37 | $7.33 | $7.40 | $7.28 | 1,250,300 |
| 13/11/2025 | $7.05 | $7.16 | $7.16 | $7.01 | 957,100 |
| 12/11/2025 | $7.12 | $7.14 | $7.20 | $7.11 | 1,680,400 |
| 11/11/2025 | $7.30 | $7.34 | $7.35 | $7.28 | 1,054,300 |
Graphs are not available, please refer to the detailed table