OTC Markets OTCPK - Delayed Quote
USD
Athabasca Oil Corporation (ATHOF)
8.40
-0.19
(-2.21%)
As of November 2 at 3:59:41 PM EST. Market Open.
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 3, 2026
|
8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 500 |
|
Nov 2, 2026
|
8.49 | 8.51 | 8.38 | 8.40 | 8.40 | 69,100 |
|
Oct 30, 2026
|
8.57 | 8.59 | 8.55 | 8.59 | 8.59 | 108,700 |
|
Oct 29, 2026
|
8.50 | 8.54 | 8.50 | 8.54 | 8.54 | 71,400 |
|
Oct 28, 2026
|
8.51 | 8.55 | 8.50 | 8.53 | 8.53 | 88,100 |
|
Oct 27, 2026
|
8.53 | 8.54 | 8.46 | 8.46 | 8.46 | 53,200 |
|
Oct 26, 2026
|
8.53 | 8.60 | 8.53 | 8.58 | 8.58 | 101,300 |
|
Oct 23, 2026
|
8.55 | 8.59 | 8.55 | 8.57 | 8.57 | 84,800 |
|
Oct 22, 2026
|
8.59 | 8.60 | 8.49 | 8.50 | 8.50 | 73,600 |
|
Oct 21, 2026
|
8.59 | 8.60 | 8.57 | 8.59 | 8.59 | 73,000 |
|
Oct 20, 2026
|
8.61 | 8.64 | 8.54 | 8.59 | 8.59 | 79,400 |
|
Oct 19, 2026
|
8.60 | 8.64 | 8.59 | 8.59 | 8.59 | 157,800 |
|
Oct 16, 2026
|
8.55 | 8.61 | 8.55 | 8.60 | 8.60 | 135,500 |
|
Oct 15, 2026
|
8.52 | 8.56 | 8.49 | 8.50 | 8.50 | 59,800 |
|
Oct 14, 2026
|
8.56 | 8.61 | 8.49 | 8.54 | 8.54 | 108,400 |
|
Oct 13, 2026
|
8.61 | 8.66 | 8.56 | 8.60 | 8.60 | 14,218,900 |
|
Oct 12, 2026
|
8.63 | 8.66 | 8.46 | 8.61 | 8.61 | 39,000 |
|
Oct 9, 2026
|
8.50 | 8.60 | 8.50 | 8.56 | 8.56 | 192,100 |
|
Oct 8, 2026
|
8.56 | 8.66 | 8.47 | 8.65 | 8.65 | 175,800 |
|
Oct 7, 2026
|
8.46 | 8.70 | 8.46 | 8.58 | 8.58 | 2,129,400 |
|
Oct 6, 2026
|
8.32 | 8.61 | 8.32 | 8.59 | 8.59 | 2,574,900 |
|
Oct 5, 2026
|
8.20 | 8.56 | 8.20 | 8.42 | 8.42 | 3,339,000 |
|
Oct 2, 2026
|
7.13 | 7.50 | 7.13 | 7.43 | 7.43 | 490,100 |
|
Oct 1, 2026
|
7.26 | 7.43 | 7.26 | 7.30 | 7.30 | 769,400 |
|
Sep 30, 2026
|
7.31 | 7.41 | 7.30 | 7.30 | 7.30 | 225,600 |
|
Sep 29, 2026
|
7.26 | 7.30 | 7.17 | 7.19 | 7.19 | 272,100 |
|
Sep 28, 2026
|
7.38 | 7.41 | 7.31 | 7.31 | 7.31 | 257,700 |
|
Sep 25, 2026
|
7.10 | 7.36 | 7.10 | 7.31 | 7.31 | 373,300 |
|
Sep 24, 2026
|
7.23 | 7.27 | 7.16 | 7.16 | 7.16 | 190,100 |
|
Sep 23, 2026
|
7.25 | 7.25 | 7.10 | 7.14 | 7.14 | 123,800 |
|
Sep 22, 2026
|
7.10 | 7.31 | 7.08 | 7.18 | 7.18 | 792,000 |
|
Sep 21, 2026
|
7.30 | 7.36 | 7.12 | 7.18 | 7.18 | 129,400 |
|
Sep 18, 2026
|
7.48 | 7.55 | 7.40 | 7.43 | 7.43 | 363,600 |
|
Sep 17, 2026
|
7.52 | 7.61 | 7.50 | 7.52 | 7.52 | 69,700 |
|
Sep 16, 2026
|
7.96 | 8.14 | 7.50 | 7.57 | 7.57 | 255,800 |
|
Sep 15, 2026
|
8.07 | 8.26 | 8.07 | 8.23 | 8.23 | 215,200 |
|
Sep 14, 2026
|
7.87 | 8.09 | 7.87 | 7.94 | 7.94 | 107,900 |
|
Sep 11, 2026
|
7.91 | 7.93 | 7.73 | 7.83 | 7.83 | 130,300 |
|
Sep 10, 2026
|
8.07 | 8.13 | 7.93 | 7.95 | 7.95 | 156,200 |
|
Sep 9, 2026
|
8.09 | 8.10 | 7.94 | 7.95 | 7.95 | 190,600 |
|
Sep 8, 2026
|
7.94 | 8.12 | 7.93 | 7.99 | 7.99 | 577,800 |
|
Sep 4, 2026
|
7.75 | 7.85 | 7.65 | 7.85 | 7.85 | 193,800 |
|
Sep 3, 2026
|
7.83 | 7.98 | 7.80 | 7.82 | 7.82 | 76,800 |
|
Sep 2, 2026
|
7.97 | 7.97 | 7.80 | 7.87 | 7.87 | 218,200 |
|
Sep 1, 2026
|
7.83 | 7.95 | 7.79 | 7.95 | 7.95 | 156,100 |
|
Aug 31, 2026
|
7.88 | 7.88 | 7.62 | 7.67 | 7.67 | 283,700 |
|
Aug 28, 2026
|
7.75 | 7.77 | 7.62 | 7.63 | 7.63 | 156,300 |
|
Aug 27, 2026
|
7.77 | 7.91 | 7.71 | 7.87 | 7.87 | 959,300 |
|
Aug 26, 2026
|
7.45 | 7.78 | 7.43 | 7.69 | 7.69 | 159,800 |
|
Aug 25, 2026
|
7.60 | 7.72 | 7.56 | 7.58 | 7.58 | 108,600 |
|
Aug 24, 2026
|
7.97 | 7.97 | 7.67 | 7.80 | 7.80 | 77,100 |
|
Aug 21, 2026
|
7.97 | 8.07 | 7.97 | 8.07 | 8.07 | 612,000 |
|
Aug 20, 2026
|
7.87 | 8.10 | 7.87 | 8.00 | 8.00 | 102,800 |
|
Aug 19, 2026
|
7.87 | 7.88 | 7.72 | 7.73 | 7.73 | 204,500 |
|
Aug 18, 2026
|
7.92 | 7.92 | 7.71 | 7.76 | 7.76 | 155,200 |
|
Aug 17, 2026
|
7.63 | 7.87 | 7.63 | 7.87 | 7.87 | 334,700 |
|
Aug 14, 2026
|
7.64 | 7.72 | 7.60 | 7.60 | 7.60 | 139,300 |
|
Aug 13, 2026
|
7.56 | 7.56 | 7.41 | 7.56 | 7.56 | 2,444,400 |
|
Aug 12, 2026
|
7.66 | 7.66 | 7.56 | 7.56 | 7.56 | 115,800 |
|
Aug 11, 2026
|
7.48 | 7.64 | 7.45 | 7.60 | 7.60 | 214,600 |
|
Aug 10, 2026
|
7.25 | 7.52 | 7.25 | 7.47 | 7.47 | 301,300 |
|
Aug 7, 2026
|
6.98 | 7.17 | 6.98 | 7.10 | 7.10 | 126,700 |
|
Aug 6, 2026
|
6.91 | 7.08 | 6.90 | 7.07 | 7.07 | 617,700 |
|
Aug 5, 2026
|
7.15 | 7.15 | 6.80 | 6.84 | 6.84 | 423,400 |
|
Aug 4, 2026
|
7.16 | 7.25 | 6.98 | 7.15 | 7.15 | 1,695,700 |
|
Aug 3, 2026
|
7.49 | 7.49 | 7.22 | 7.45 | 7.45 | 23,700 |
|
Jul 31, 2026
|
7.47 | 7.50 | 7.37 | 7.37 | 7.37 | 454,700 |
|
Jul 30, 2026
|
7.34 | 7.51 | 7.34 | 7.42 | 7.42 | 130,700 |
|
Jul 29, 2026
|
7.53 | 7.57 | 7.35 | 7.55 | 7.55 | 87,300 |
|
Jul 28, 2026
|
7.54 | 7.55 | 7.21 | 7.23 | 7.23 | 386,000 |
|
Jul 27, 2026
|
7.70 | 7.72 | 7.41 | 7.52 | 7.52 | 2,422,400 |
|
Jul 24, 2026
|
7.93 | 7.96 | 7.71 | 7.75 | 7.75 | 232,800 |
|
Jul 23, 2026
|
8.01 | 8.02 | 7.94 | 8.00 | 8.00 | 296,200 |
|
Jul 22, 2026
|
7.75 | 7.78 | 7.63 | 7.74 | 7.74 | 398,900 |
|
Jul 21, 2026
|
7.68 | 7.70 | 7.56 | 7.58 | 7.58 | 430,500 |
|
Jul 20, 2026
|
7.67 | 7.71 | 7.55 | 7.63 | 7.63 | 148,400 |
|
Jul 17, 2026
|
7.70 | 7.70 | 7.59 | 7.68 | 7.68 | 92,100 |
|
Jul 16, 2026
|
7.68 | 7.71 | 7.53 | 7.57 | 7.57 | 20,500 |
|
Jul 15, 2026
|
7.79 | 7.81 | 7.53 | 7.58 | 7.58 | 140,800 |
|
Jul 14, 2026
|
7.36 | 7.84 | 7.36 | 7.77 | 7.77 | 124,200 |
|
Jul 13, 2026
|
7.56 | 7.75 | 7.54 | 7.71 | 7.71 | 224,000 |
|
Jul 10, 2026
|
7.41 | 7.42 | 7.35 | 7.39 | 7.39 | 81,900 |
|
Jul 9, 2026
|
7.91 | 7.91 | 7.36 | 7.36 | 7.36 | 514,100 |
|
Jul 8, 2026
|
7.25 | 7.65 | 7.25 | 7.57 | 7.57 | 133,700 |
|
Jul 7, 2026
|
7.05 | 7.27 | 7.04 | 7.25 | 7.25 | 259,400 |
|
Jul 6, 2026
|
7.11 | 7.25 | 6.98 | 6.99 | 6.99 | 734,600 |
|
Jul 2, 2026
|
7.31 | 7.31 | 7.08 | 7.18 | 7.18 | 77,300 |
|
Jul 1, 2026
|
7.25 | 7.61 | 7.15 | 7.15 | 7.15 | 27,100 |
|
Jun 30, 2026
|
7.22 | 7.31 | 7.17 | 7.21 | 7.21 | 129,000 |
|
Jun 29, 2026
|
7.21 | 7.23 | 7.18 | 7.19 | 7.19 | 158,700 |
|
Jun 26, 2026
|
7.11 | 7.27 | 7.11 | 7.18 | 7.18 | 322,500 |
|
Jun 25, 2026
|
7.07 | 7.22 | 7.07 | 7.19 | 7.19 | 163,300 |
|
Jun 24, 2026
|
7.50 | 7.50 | 7.07 | 7.08 | 7.08 | 160,000 |
|
Jun 23, 2026
|
7.50 | 7.65 | 7.50 | 7.62 | 7.62 | 273,200 |
|
Jun 22, 2026
|
7.57 | 7.63 | 7.51 | 7.60 | 7.60 | 98,800 |
|
Jun 18, 2026
|
7.40 | 7.56 | 7.25 | 7.45 | 7.45 | 257,800 |
|
Jun 17, 2026
|
7.67 | 7.81 | 7.55 | 7.55 | 7.55 | 365,100 |
|
Jun 16, 2026
|
8.07 | 8.07 | 7.65 | 7.70 | 7.70 | 393,800 |
|
Jun 15, 2026
|
7.99 | 7.99 | 7.64 | 7.88 | 7.88 | 259,100 |
|
Jun 12, 2026
|
8.14 | 8.23 | 7.99 | 8.06 | 8.06 | 315,400 |
|
Jun 11, 2026
|
8.32 | 8.45 | 8.24 | 8.29 | 8.29 | 349,300 |
|
Jun 10, 2026
|
8.30 | 8.37 | 8.23 | 8.26 | 8.26 | 161,300 |
|
Jun 9, 2026
|
8.30 | 8.30 | 7.93 | 8.11 | 8.11 | 168,900 |
|
Jun 8, 2026
|
8.44 | 8.52 | 8.38 | 8.45 | 8.45 | 1,697,200 |
|
Jun 5, 2026
|
8.55 | 8.56 | 8.20 | 8.23 | 8.23 | 123,300 |
|
Jun 4, 2026
|
8.62 | 8.85 | 8.51 | 8.63 | 8.63 | 139,300 |
|
Jun 3, 2026
|
8.35 | 8.60 | 8.24 | 8.52 | 8.52 | 231,500 |
|
Jun 2, 2026
|
8.10 | 8.33 | 8.10 | 8.28 | 8.28 | 15,200 |
|
Jun 1, 2026
|
7.90 | 8.37 | 7.49 | 8.25 | 8.25 | 128,900 |
|
May 29, 2026
|
7.92 | 8.05 | 7.90 | 7.93 | 7.93 | 483,900 |
|
May 28, 2026
|
8.14 | 8.26 | 8.11 | 8.11 | 8.11 | 310,800 |
|
May 27, 2026
|
8.15 | 8.15 | 7.93 | 7.99 | 7.99 | 236,700 |
|
May 26, 2026
|
8.50 | 8.50 | 8.26 | 8.30 | 8.30 | 243,300 |
|
May 22, 2026
|
8.62 | 8.75 | 8.62 | 8.66 | 8.66 | 192,200 |
|
May 21, 2026
|
8.78 | 9.00 | 8.60 | 8.62 | 8.62 | 305,400 |
|
May 20, 2026
|
9.21 | 9.38 | 8.81 | 8.81 | 8.81 | 113,900 |
|
May 19, 2026
|
9.16 | 9.35 | 9.10 | 9.21 | 9.21 | 845,200 |
|
May 18, 2026
|
9.34 | 9.49 | 9.10 | 9.23 | 9.23 | 73,300 |
|
May 15, 2026
|
8.93 | 9.04 | 8.93 | 9.01 | 9.01 | 248,200 |
|
May 14, 2026
|
8.66 | 8.94 | 8.65 | 8.87 | 8.87 | 244,200 |
|
May 13, 2026
|
10.68 | 10.68 | 8.64 | 8.73 | 8.73 | 224,600 |
|
May 12, 2026
|
8.66 | 8.78 | 8.65 | 8.65 | 8.65 | 309,200 |
|
May 11, 2026
|
8.50 | 8.73 | 8.50 | 8.64 | 8.64 | 375,900 |
|
May 8, 2026
|
8.34 | 8.48 | 8.29 | 8.39 | 8.39 | 318,700 |
|
May 7, 2026
|
8.28 | 8.39 | 8.10 | 8.31 | 8.31 | 207,600 |
|
May 6, 2026
|
8.53 | 8.91 | 8.40 | 8.45 | 8.45 | 260,100 |
|
May 5, 2026
|
8.82 | 9.01 | 8.80 | 8.90 | 8.90 | 332,400 |
|
May 4, 2026
|
9.88 | 9.88 | 8.74 | 8.90 | 8.90 | 235,100 |
|
May 1, 2026
|
8.75 | 8.78 | 8.59 | 8.75 | 8.75 | 132,900 |
|
Apr 30, 2026
|
8.54 | 8.86 | 8.54 | 8.82 | 8.82 | 458,800 |
|
Apr 29, 2026
|
8.75 | 8.81 | 8.68 | 8.74 | 8.74 | 450,800 |
|
Apr 28, 2026
|
8.55 | 8.63 | 8.51 | 8.51 | 8.51 | 362,400 |
|
Apr 27, 2026
|
8.39 | 8.57 | 8.33 | 8.39 | 8.39 | 123,800 |
|
Apr 24, 2026
|
8.41 | 8.46 | 8.21 | 8.21 | 8.21 | 542,600 |
|
Apr 23, 2026
|
8.40 | 8.52 | 8.38 | 8.49 | 8.49 | 209,100 |
|
Apr 22, 2026
|
8.02 | 8.44 | 8.02 | 8.30 | 8.30 | 449,600 |
|
Apr 21, 2026
|
8.00 | 8.20 | 7.95 | 8.15 | 8.15 | 493,300 |
|
Apr 20, 2026
|
7.80 | 7.97 | 7.70 | 7.91 | 7.91 | 157,300 |
|
Apr 17, 2026
|
7.81 | 7.93 | 7.42 | 7.67 | 7.67 | 491,500 |
|
Apr 16, 2026
|
7.95 | 8.42 | 7.95 | 8.21 | 8.21 | 325,500 |
|
Apr 15, 2026
|
7.51 | 7.97 | 7.51 | 7.96 | 7.96 | 554,300 |
|
Apr 14, 2026
|
7.80 | 7.90 | 7.69 | 7.73 | 7.73 | 282,100 |
|
Apr 13, 2026
|
7.56 | 8.15 | 7.56 | 7.95 | 7.95 | 395,800 |
|
Apr 10, 2026
|
7.37 | 7.70 | 7.37 | 7.67 | 7.67 | 401,400 |
|
Apr 9, 2026
|
7.23 | 7.64 | 7.23 | 7.38 | 7.38 | 339,100 |
|
Apr 8, 2026
|
7.34 | 7.55 | 7.11 | 7.50 | 7.50 | 286,400 |
|
Apr 7, 2026
|
8.04 | 8.05 | 7.84 | 7.92 | 7.92 | 74,000 |
|
Apr 6, 2026
|
7.75 | 7.92 | 7.64 | 7.84 | 7.84 | 1,813,500 |
|
Apr 2, 2026
|
7.64 | 7.99 | 7.64 | 7.76 | 7.76 | 263,600 |
|
Apr 1, 2026
|
7.88 | 7.96 | 7.36 | 7.44 | 7.44 | 446,300 |
|
Mar 31, 2026
|
8.00 | 8.07 | 7.75 | 8.05 | 8.05 | 638,700 |
|
Mar 30, 2026
|
7.89 | 8.00 | 7.76 | 7.82 | 7.82 | 1,030,300 |
|
Mar 27, 2026
|
7.28 | 7.70 | 7.28 | 7.70 | 7.70 | 1,323,700 |
|
Mar 26, 2026
|
7.17 | 7.26 | 7.15 | 7.15 | 7.15 | 778,800 |
|
Mar 25, 2026
|
7.25 | 7.35 | 7.05 | 7.07 | 7.07 | 315,500 |
|
Mar 24, 2026
|
7.01 | 7.37 | 7.01 | 7.25 | 7.25 | 416,900 |
|
Mar 23, 2026
|
7.08 | 7.08 | 6.73 | 6.96 | 6.96 | 509,100 |
|
Mar 20, 2026
|
7.12 | 7.15 | 6.96 | 7.10 | 7.10 | 1,722,100 |
|
Mar 19, 2026
|
7.00 | 7.19 | 6.90 | 7.12 | 7.12 | 453,000 |
|
Mar 18, 2026
|
6.89 | 6.95 | 6.84 | 6.91 | 6.91 | 341,200 |
|
Mar 17, 2026
|
6.75 | 6.89 | 6.75 | 6.89 | 6.89 | 234,500 |
|
Mar 16, 2026
|
6.69 | 6.75 | 6.56 | 6.63 | 6.63 | 315,300 |
|
Mar 13, 2026
|
6.55 | 6.69 | 6.53 | 6.59 | 6.59 | 310,000 |
|
Mar 12, 2026
|
6.60 | 6.64 | 6.53 | 6.61 | 6.61 | 260,100 |
|
Mar 11, 2026
|
6.46 | 6.75 | 6.46 | 6.57 | 6.57 | 357,900 |
|
Mar 10, 2026
|
6.33 | 6.50 | 6.32 | 6.46 | 6.46 | 197,900 |
|
Mar 9, 2026
|
6.40 | 6.60 | 6.32 | 6.35 | 6.35 | 237,400 |
|
Mar 6, 2026
|
6.48 | 6.61 | 6.40 | 6.43 | 6.43 | 814,900 |
|
Mar 5, 2026
|
6.40 | 6.48 | 6.32 | 6.40 | 6.40 | 140,300 |
|
Mar 4, 2026
|
6.50 | 6.50 | 6.27 | 6.41 | 6.41 | 246,000 |
|
Mar 3, 2026
|
6.64 | 6.64 | 6.34 | 6.39 | 6.39 | 299,400 |
|
Mar 2, 2026
|
6.48 | 6.81 | 6.48 | 6.50 | 6.50 | 562,300 |
|
Feb 27, 2026
|
6.39 | 6.56 | 6.39 | 6.46 | 6.46 | 376,600 |
|
Feb 26, 2026
|
6.12 | 6.46 | 6.12 | 6.39 | 6.39 | 123,500 |
|
Feb 25, 2026
|
6.40 | 6.40 | 6.30 | 6.36 | 6.36 | 104,300 |
|
Feb 24, 2026
|
6.27 | 6.43 | 6.25 | 6.41 | 6.41 | 159,900 |
|
Feb 23, 2026
|
6.42 | 6.43 | 6.21 | 6.22 | 6.22 | 419,800 |
|
Feb 20, 2026
|
6.60 | 6.60 | 6.40 | 6.47 | 6.47 | 239,100 |
|
Feb 19, 2026
|
6.50 | 6.67 | 6.49 | 6.57 | 6.57 | 193,800 |
|
Feb 18, 2026
|
6.34 | 6.52 | 6.34 | 6.37 | 6.37 | 960,200 |
|
Feb 17, 2026
|
6.34 | 6.39 | 6.18 | 6.30 | 6.30 | 919,100 |
|
Feb 13, 2026
|
6.50 | 6.50 | 6.18 | 6.32 | 6.32 | 97,900 |
|
Feb 12, 2026
|
6.46 | 6.46 | 6.12 | 6.13 | 6.13 | 110,800 |
|
Feb 11, 2026
|
6.40 | 6.41 | 6.27 | 6.39 | 6.39 | 337,600 |
|
Feb 10, 2026
|
6.24 | 6.40 | 6.19 | 6.28 | 6.28 | 149,600 |
|
Feb 9, 2026
|
6.36 | 6.36 | 6.27 | 6.29 | 6.29 | 104,900 |
|
Feb 6, 2026
|
5.97 | 6.36 | 5.88 | 6.32 | 6.32 | 284,900 |
|
Feb 5, 2026
|
6.02 | 6.07 | 5.87 | 5.93 | 5.93 | 68,500 |
|
Feb 4, 2026
|
6.00 | 6.12 | 5.91 | 6.09 | 6.09 | 226,800 |
|
Feb 3, 2026
|
5.87 | 6.01 | 5.87 | 6.01 | 6.01 | 224,900 |
|
Feb 2, 2026
|
5.62 | 5.86 | 5.62 | 5.78 | 5.78 | 135,700 |
|
Jan 30, 2026
|
6.11 | 6.11 | 5.86 | 5.86 | 5.86 | 82,700 |
|
Jan 29, 2026
|
6.10 | 6.17 | 5.97 | 6.17 | 6.17 | 485,900 |
|
Jan 28, 2026
|
5.89 | 5.95 | 5.78 | 5.86 | 5.86 | 139,800 |
|
Jan 27, 2026
|
5.65 | 5.86 | 5.65 | 5.86 | 5.86 | 389,600 |
|
Jan 26, 2026
|
5.56 | 5.68 | 5.44 | 5.63 | 5.63 | 426,400 |
|
Jan 23, 2026
|
5.66 | 5.66 | 5.49 | 5.50 | 5.50 | 280,400 |
|
Jan 22, 2026
|
5.29 | 5.43 | 5.25 | 5.41 | 5.41 | 418,200 |
|
Jan 21, 2026
|
5.15 | 5.31 | 5.05 | 5.30 | 5.30 | 185,300 |
|
Jan 20, 2026
|
5.10 | 5.13 | 4.95 | 4.95 | 4.95 | 210,200 |
|
Jan 16, 2026
|
5.02 | 5.03 | 4.98 | 5.03 | 5.03 | 60,600 |
|
Jan 15, 2026
|
5.16 | 5.16 | 4.92 | 5.01 | 5.01 | 192,900 |
|
Jan 14, 2026
|
5.10 | 5.11 | 5.00 | 5.01 | 5.01 | 212,100 |
|
Jan 13, 2026
|
5.00 | 5.09 | 4.96 | 5.00 | 5.00 | 524,600 |
|
Jan 12, 2026
|
4.87 | 4.93 | 4.74 | 4.93 | 4.93 | 1,763,500 |
|
Jan 9, 2026
|
4.95 | 4.95 | 4.68 | 4.72 | 4.72 | 595,200 |
|
Jan 8, 2026
|
4.66 | 4.67 | 4.52 | 4.67 | 4.67 | 367,600 |
|
Jan 7, 2026
|
4.65 | 4.65 | 4.56 | 4.62 | 4.62 | 131,000 |
|
Jan 6, 2026
|
4.82 | 4.82 | 4.66 | 4.70 | 4.70 | 421,700 |
|
Jan 5, 2026
|
4.90 | 5.19 | 4.66 | 4.80 | 4.80 | 691,100 |
|
Jan 2, 2026
|
5.14 | 5.19 | 5.06 | 5.19 | 5.19 | 171,200 |
|
Dec 31, 2025
|
5.17 | 5.17 | 5.12 | 5.12 | 5.12 | 31,400 |
|
Dec 30, 2025
|
5.07 | 5.19 | 5.07 | 5.16 | 5.16 | 95,200 |
|
Dec 29, 2025
|
5.12 | 5.16 | 5.12 | 5.13 | 5.13 | 103,800 |
|
Dec 26, 2025
|
5.50 | 5.50 | 5.01 | 5.12 | 5.12 | 11,100 |
|
Dec 24, 2025
|
5.13 | 5.13 | 5.07 | 5.07 | 5.07 | 22,100 |
|
Dec 23, 2025
|
5.06 | 5.11 | 5.01 | 5.11 | 5.11 | 123,200 |
|
Dec 22, 2025
|
5.07 | 5.10 | 4.91 | 5.02 | 5.02 | 891,700 |
|
Dec 19, 2025
|
5.00 | 5.01 | 4.97 | 4.98 | 4.98 | 479,300 |
|
Dec 18, 2025
|
5.00 | 5.05 | 4.93 | 4.93 | 4.93 | 105,600 |
|
Dec 17, 2025
|
4.95 | 5.00 | 4.91 | 5.00 | 5.00 | 90,300 |
|
Dec 16, 2025
|
5.04 | 5.04 | 4.92 | 4.93 | 4.93 | 303,100 |
|
Dec 15, 2025
|
5.15 | 5.15 | 5.02 | 5.11 | 5.11 | 1,594,800 |
|
Dec 12, 2025
|
5.35 | 5.35 | 5.02 | 5.18 | 5.18 | 503,900 |
|
Dec 11, 2025
|
5.45 | 5.45 | 5.39 | 5.40 | 5.40 | 310,100 |
|
Dec 10, 2025
|
5.52 | 5.52 | 5.39 | 5.49 | 5.49 | 814,900 |
|
Dec 9, 2025
|
5.67 | 5.67 | 5.44 | 5.49 | 5.49 | 173,000 |
|
Dec 8, 2025
|
5.65 | 5.73 | 5.65 | 5.67 | 5.67 | 40,600 |
|
Dec 5, 2025
|
5.70 | 5.72 | 5.65 | 5.65 | 5.65 | 80,400 |
|
Dec 4, 2025
|
5.69 | 5.72 | 5.61 | 5.65 | 5.65 | 98,600 |
|
Dec 3, 2025
|
5.54 | 5.65 | 5.54 | 5.61 | 5.61 | 292,500 |
|
Dec 2, 2025
|
5.55 | 5.55 | 5.45 | 5.45 | 5.45 | 129,300 |
|
Dec 1, 2025
|
5.66 | 5.66 | 5.52 | 5.52 | 5.52 | 92,200 |
|
Nov 28, 2025
|
5.35 | 5.59 | 5.35 | 5.56 | 5.56 | 85,500 |
|
Nov 26, 2025
|
5.07 | 5.41 | 5.07 | 5.35 | 5.35 | 65,200 |
|
Nov 25, 2025
|
5.40 | 5.40 | 5.24 | 5.38 | 5.38 | 187,400 |
|
Nov 24, 2025
|
5.40 | 5.44 | 5.39 | 5.40 | 5.40 | 75,600 |
|
Nov 21, 2025
|
5.30 | 5.43 | 5.29 | 5.40 | 5.40 | 92,500 |
|
Nov 20, 2025
|
5.68 | 5.72 | 5.43 | 5.43 | 5.43 | 175,800 |
|
Nov 19, 2025
|
5.40 | 5.52 | 5.40 | 5.52 | 5.52 | 96,500 |
|
Nov 18, 2025
|
5.30 | 5.53 | 5.30 | 5.50 | 5.50 | 173,000 |
|
Nov 17, 2025
|
5.28 | 5.40 | 5.28 | 5.30 | 5.30 | 226,300 |
|
Nov 14, 2025
|
5.05 | 5.27 | 5.05 | 5.25 | 5.25 | 206,100 |
|
Nov 13, 2025
|
5.12 | 5.13 | 5.00 | 5.03 | 5.03 | 277,100 |
|
Nov 12, 2025
|
5.14 | 5.17 | 5.09 | 5.09 | 5.09 | 390,800 |
|
Nov 11, 2025
|
5.17 | 5.27 | 5.17 | 5.20 | 5.20 | 158,700 |
|
Nov 10, 2025
|
5.10 | 5.19 | 5.06 | 5.12 | 5.12 | 222,600 |
|
Nov 7, 2025
|
4.96 | 5.03 | 4.96 | 5.03 | 5.03 | 190,200 |
|
Nov 6, 2025
|
5.02 | 5.04 | 4.88 | 4.96 | 4.96 | 114,600 |
|
Nov 5, 2025
|
4.97 | 5.04 | 4.97 | 5.01 | 5.01 | 83,000 |
|
Nov 4, 2025
|
4.95 | 4.97 | 4.91 | 4.92 | 4.92 | 215,600 |
|
Nov 3, 2025
|
4.94 | 5.03 | 4.94 | 5.03 | 5.03 | 131,300 |
