TSX:ATH
Athabasca Stock Price (Quote)
$4.76
-0.0400 (-0.83%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 ATH.TO stock ended at $4.76. This is 0.83% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.90% from a day low at $4.73 to a day high of $4.82. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $4.78 | $4.82 | $4.73 | $4.76 | 2 565 579 |
| May 02, 2024 | $4.70 | $4.82 | $4.67 | $4.80 | 3 717 342 |
| May 01, 2024 | $4.80 | $4.82 | $4.63 | $4.66 | 4 442 793 |
| Apr 30, 2024 | $4.94 | $4.96 | $4.80 | $4.80 | 3 312 293 |
| Apr 29, 2024 | $5.05 | $5.07 | $4.95 | $4.98 | 2 997 744 |
| Apr 26, 2024 | $5.05 | $5.13 | $5.04 | $5.05 | 2 089 875 |
| Apr 25, 2024 | $4.95 | $5.10 | $4.92 | $5.03 | 3 343 547 |
| Apr 24, 2024 | $5.00 | $5.07 | $4.96 | $4.98 | 3 147 105 |
| Apr 23, 2024 | $4.95 | $5.13 | $4.93 | $5.04 | 4 161 740 |
| Apr 22, 2024 | $4.96 | $5.05 | $4.93 | $5.03 | 1 954 336 |
| Apr 19, 2024 | $5.05 | $5.12 | $4.87 | $5.02 | 2 270 304 |
| Apr 18, 2024 | $5.14 | $5.20 | $5.06 | $5.06 | 2 083 514 |
| Apr 17, 2024 | $5.15 | $5.27 | $5.11 | $5.14 | 3 146 082 |
| Apr 16, 2024 | $5.10 | $5.21 | $5.07 | $5.17 | 2 306 043 |
| Apr 15, 2024 | $5.37 | $5.39 | $5.12 | $5.12 | 4 069 291 |
| Apr 12, 2024 | $5.40 | $5.44 | $5.32 | $5.35 | 4 293 273 |
| Apr 11, 2024 | $5.52 | $5.58 | $5.22 | $5.30 | 5 443 228 |
| Apr 10, 2024 | $5.23 | $5.59 | $5.23 | $5.56 | 6 051 488 |
| Apr 09, 2024 | $5.27 | $5.29 | $5.19 | $5.24 | 2 539 847 |
| Apr 08, 2024 | $5.08 | $5.30 | $5.08 | $5.27 | 5 523 901 |
| Apr 05, 2024 | $5.11 | $5.16 | $5.08 | $5.10 | 3 819 040 |
| Apr 04, 2024 | $5.00 | $5.14 | $4.92 | $5.11 | 5 777 750 |
| Apr 03, 2024 | $5.07 | $5.14 | $5.01 | $5.04 | 6 124 762 |
| Apr 02, 2024 | $5.27 | $5.30 | $5.08 | $5.09 | 8 171 709 |
| Apr 01, 2024 | $5.26 | $5.28 | $5.20 | $5.24 | 2 523 916 |
