Register to chat with like-minded investors on our interactive forums.

Get Started

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

AOT Ascot Resources Ltd

0.82

-0.02 (-2.38%)

Apr 15 2024 - Closed

Delayed by 15 minutes

AOT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 15 2024	0.82	-0.02	-2.38%	0.86	0.86	0.80	721,042
Apr 12 2024	0.84	-0.04	-4.55%	0.90	0.91	0.80	1,037,985
Apr 11 2024	0.88	0.04	4.76%	0.85	0.89	0.84	1,265,003
Apr 10 2024	0.84	0.01	1.20%	0.82	0.85	0.82	406,824
Apr 09 2024	0.83	0.03	3.75%	0.81	0.84	0.79	542,431
Apr 08 2024	0.80	-0.01	-1.23%	0.81	0.81	0.74	1,566,499
Apr 05 2024	0.81	0.02	2.53%	0.79	0.84	0.79	1,441,254
Apr 04 2024	0.79	-0.02	-2.47%	0.79	0.81	0.78	448,615
Apr 03 2024	0.81	0.03	3.85%	0.78	0.84	0.78	694,220
Apr 02 2024	0.78	0.02	2.63%	0.77	0.78	0.76	157,643
Apr 01 2024	0.76	0.01	1.33%	0.77	0.78	0.75	150,785
Mar 28 2024	0.75	0.03	4.17%	0.72	0.75	0.71	144,889
Mar 27 2024	0.72	0.01	1.41%	0.72	0.75	0.68	675,148
Mar 26 2024	0.71	0.01	1.43%	0.71	0.73	0.69	250,020
Mar 25 2024	0.70	-0.01	-1.41%	0.72	0.72	0.68	295,666
Mar 22 2024	0.71	-0.01	-1.39%	0.73	0.73	0.70	254,200
Mar 21 2024	0.72	-0.01	-1.37%	0.73	0.76	0.71	317,206
Mar 20 2024	0.73	0.00	0.00%	0.73	0.73	0.70	282,114
Mar 19 2024	0.73	-0.04	-5.19%	0.73	0.73	0.71	191,736
Mar 18 2024	0.77	0.00	0.00%	0.79	0.79	0.73	665,526
Mar 15 2024	0.77	0.03	4.05%	0.74	0.77	0.74	430,915
Mar 14 2024	0.74	0.01	1.37%	0.74	0.75	0.72	608,079
Mar 13 2024	0.73	0.03	4.29%	0.70	0.73	0.70	648,244
Mar 12 2024	0.70	0.01	1.45%	0.68	0.70	0.68	815,320
Mar 11 2024	0.69	0.01	1.47%	0.68	0.70	0.67	1,027,412
Mar 08 2024	0.68	0.03	4.62%	0.65	0.68	0.64	293,089
Mar 07 2024	0.65	0.03	4.84%	0.62	0.66	0.62	566,965
Mar 06 2024	0.62	0.01	1.64%	0.60	0.62	0.60	944,623
Mar 05 2024	0.61	-0.02	-3.17%	0.64	0.65	0.61	215,458
Mar 04 2024	0.63	0.04	6.78%	0.59	0.66	0.59	1,500,034
Mar 01 2024	0.59	0.03	5.36%	0.57	0.60	0.56	300,512
Feb 29 2024	0.56	-0.01	-1.75%	0.57	0.58	0.56	351,453
Feb 28 2024	0.57	0.00	0.00%	0.58	0.59	0.56	293,453
Feb 27 2024	0.57	0.01	1.79%	0.56	0.57	0.55	478,102
Feb 26 2024	0.56	0.01	1.82%	0.57	0.57	0.54	543,433
Feb 23 2024	0.55	-0.02	-3.51%	0.56	0.56	0.55	408,506
Feb 22 2024	0.57	0.02	3.64%	0.55	0.57	0.53	835,446
Feb 21 2024	0.55	-0.01	-1.79%	0.58	0.58	0.52	1,184,618
Feb 20 2024	0.56	0.00	0.00%	0.60	0.60	0.53	1,104,575
Feb 16 2024	0.56	-0.01	-1.75%	0.58	0.58	0.53	665,123
Feb 15 2024	0.57	0.04	7.55%	0.53	0.57	0.52	317,412
Feb 14 2024	0.53	-0.01	-1.85%	0.55	0.55	0.51	178,475
Feb 13 2024	0.54	-0.02	-3.57%	0.55	0.56	0.54	134,983
Feb 12 2024	0.56	-0.01	-1.75%	0.57	0.57	0.55	128,067
Feb 09 2024	0.57	0.04	7.55%	0.55	0.59	0.52	532,212
Feb 08 2024	0.53	-0.02	-3.64%	0.57	0.57	0.52	302,237
Feb 07 2024	0.55	-0.04	-6.78%	0.60	0.60	0.54	549,697
Feb 06 2024	0.59	0.00	0.00%	0.61	0.61	0.59	308,383
Feb 05 2024	0.59	-0.03	-4.84%	0.62	0.62	0.59	299,585
Feb 02 2024	0.62	0.00	0.00%	0.60	0.63	0.60	768,748
Feb 01 2024	0.62	-0.03	-4.62%	0.63	0.66	0.60	327,679
Jan 31 2024	0.65	-0.05	-7.14%	0.69	0.72	0.63	817,449
Jan 30 2024	0.70	0.00	0.00%	0.65	0.73	0.60	2,717,395
Jan 29 2024	0.70	0.15	27.27%	0.56	0.70	0.54	3,661,675
Jan 26 2024	0.55	0.05	10.00%	0.48	0.55	0.47	734,896
Jan 25 2024	0.50	0.05	11.11%	0.435	0.50	0.435	1,344,635
Jan 24 2024	0.45	-0.01	-2.17%	0.46	0.46	0.44	428,114
Jan 23 2024	0.46	-0.035	-7.07%	0.45	0.465	0.445	2,973,102
Jan 22 2024	0.495	-0.005	-1.00%	0.50	0.50	0.485	91,038
Jan 19 2024	0.50	-0.01	-1.96%	0.52	0.52	0.50	66,509
Jan 18 2024	0.51	0.00	0.00%	0.51	0.51	0.50	86,148
Jan 17 2024	0.51	0.00	0.00%	0.50	0.52	0.50	171,107

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