Ascot Resources Ltd Historical Data - AOT | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSX
Ascot Resources Ltd (AOT)
Ascot Resources Ltd (AOT) Historical

Ascot Resources Ltd (AOT)

0.69

0.01

(1.47%)

Closed May 04 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.05	-6.75675675676	0.74	0.75	0.68	360563	0.71827664	CS
4	-0.1	-12.6582278481	0.79	0.91	0.68	581170	0.79980582	CS
12	0.14	25.4545454545	0.55	0.91	0.51	527658	0.70427588	CS
26	0.285	70.3703703704	0.405	0.91	0.39	463273	0.62592998	CS
52	0.03	4.54545454545	0.66	0.91	0.335	330844	0.58097467	CS
156	-0.22	-24.1758241758	0.91	1.41	0.305	363410	0.75185544	CS
260	0	0	0.69	1.63	0.305	323608	0.80642807	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714772400	0.6899999	0.0099999	1.47	0.6899999	0.6899999	0.68	83958
1714686000	0.68	-0.05	-6.85	0.72	0.72	0.68	197677
1714599600	0.73	0.02	2.82	0.7	0.74	0.68	581682
1714513200	0.71	-0.02	-2.74	0.71	0.72	0.68	351209
1714426800	0.73	-0.01	-1.35	0.74	0.75	0.7	311683
1714167600	0.74	0.03	4.23	0.6899999	0.76	0.6899999	430463
1714081200	0.71	-0.04	-5.33	0.73	0.74	0.7	584499
1713994800	0.75	-0.02	-2.60	0.77	0.77	0.73	408212
1713908400	0.77	0	0.00	0.76	0.78	0.76	189311
1713822000	0.77	-0.03	-3.75	0.8	0.8	0.76	223715
1713562800	0.8	0	0.00	0.8	0.8	0.78	282063
1713476400	0.8	0.01	1.27	0.79	0.8	0.78	168690
1713390000	0.79	-0.01	-1.25	0.81	0.81	0.78	297124
1713303600	0.8	-0.02	-2.44	0.83	0.83	0.79	465318
1713217200	0.8199999	-0.02	-2.38	0.86	0.86	0.8	721042
1712958000	0.84	-0.04	-4.55	0.9	0.91	0.8	1037985
1712871600	0.88	0.04	4.76	0.85	0.89	0.84	1265003
1712785200	0.84	0.01	1.20	0.8199999	0.85	0.8199999	406824
1712698800	0.83	0.03	3.75	0.81	0.84	0.79	542431
1712612400	0.8	-0.01	-1.23	0.81	0.81	0.74	1566499
1712353200	0.81	0.02	2.53	0.79	0.84	0.79	1441254
1712266800	0.79	-0.02	-2.47	0.79	0.81	0.78	448615
1712180400	0.81	0.03	3.85	0.78	0.84	0.78	694220
1712094000	0.78	0.02	2.63	0.77	0.78	0.76	157643
1712007600	0.76	0.01	1.33	0.77	0.78	0.75	150785
1711662000	0.75	0.03	4.17	0.72	0.75	0.71	144889
1711575600	0.72	0.01	1.41	0.72	0.75	0.68	675148
1711489200	0.71	0.01	1.43	0.71	0.73	0.6899999	250020
1711402800	0.7	-0.01	-1.41	0.72	0.72	0.68	295666
1711143600	0.71	-0.01	-1.39	0.73	0.73	0.7	254200
1711057200	0.72	-0.01	-1.37	0.73	0.76	0.71	317206
1710970800	0.73	0	0.00	0.73	0.73	0.7	282114
1710884400	0.73	-0.04	-5.19	0.73	0.73	0.71	191736
1710798000	0.77	0	0.00	0.79	0.79	0.73	665526
1710538800	0.77	0.03	4.05	0.74	0.77	0.74	430915
1710452400	0.74	0.01	1.37	0.74	0.75	0.72	608079
1710366000	0.73	0.03	4.29	0.7	0.73	0.7	648244
1710279600	0.7	0.0100001	1.45	0.68	0.7	0.68	815320
1710193200	0.6899999	0.0099999	1.47	0.68	0.7	0.67	1027412
1709937600	0.68	0.03	4.62	0.65	0.68	0.64	293089
1709851200	0.65	0.03	4.84	0.62	0.66	0.62	566965
1709764800	0.62	0.01	1.64	0.6	0.62	0.6	944623
1709678400	0.61	-0.02	-3.17	0.64	0.65	0.61	215458
1709592000	0.63	0.04	6.78	0.59	0.66	0.59	1500034
1709332800	0.59	0.03	5.36	0.5699999	0.6	0.56	300512
1709246400	0.56	-0.01	-1.75	0.5699999	0.58	0.56	351453
1709160000	0.5699999	0	0.00	0.58	0.59	0.56	293453
1709073600	0.5699999	0.0099999	1.79	0.56	0.5699999	0.55	478102
1708987200	0.56	0.01	1.82	0.5699999	0.5699999	0.54	543433
1708728000	0.55	-0.02	-3.51	0.56	0.56	0.55	408506
1708641600	0.5699999	0.0199999	3.64	0.55	0.5699999	0.53	835446
1708555200	0.55	-0.01	-1.79	0.58	0.58	0.52	1184618
1708468800	0.56	0	0.00	0.6	0.6	0.53	1104575
1708123200	0.56	-0.01	-1.75	0.58	0.58	0.53	665123
1708036800	0.5699999	0.0399999	7.55	0.53	0.5699999	0.52	317412
1707950400	0.53	-0.01	-1.85	0.55	0.55	0.51	178475
1707864000	0.54	-0.02	-3.57	0.55	0.56	0.54	134983
1707777600	0.56	-0.01	-1.75	0.5699999	0.5699999	0.55	128067
1707518400	0.5699999	0.0399999	7.55	0.55	0.59	0.52	532212
1707432000	0.53	-0.06	-10.17	0.5699999	0.5699999	0.52	302237
1707345600	0.59	0	0.00	0.59	0.59	0.59	0
1707259200	0.59	0	0.00	0.61	0.61	0.59	308383
1707172800	0.59	-0.03	-4.84	0.62	0.62	0.59	299585

Ascot Resources

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions