Ascot Resources Ltd. (AOT.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.4200

+0.0100

(+2.44%)

At close: 03:58PM EDT

Time Period:

Aug 14, 2021 - Aug 14, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	0.4300	0.4300	0.4200	0.4200	0.4200	34,700
Aug 11, 2022	0.4300	0.4300	0.4100	0.4100	0.4100	75,900
Aug 10, 2022	0.4500	0.4500	0.4300	0.4300	0.4300	174,600
Aug 09, 2022	0.4400	0.4400	0.4200	0.4300	0.4300	49,200
Aug 08, 2022	0.4000	0.4600	0.4000	0.4500	0.4500	512,400
Aug 05, 2022	0.4100	0.4300	0.3900	0.4100	0.4100	372,300
Aug 04, 2022	0.4300	0.4300	0.4000	0.4000	0.4000	500,100
Aug 03, 2022	0.4500	0.4500	0.4000	0.4100	0.4100	499,700
Aug 02, 2022	0.4000	0.4200	0.3900	0.4200	0.4200	519,600
Jul 29, 2022	0.3600	0.3800	0.3600	0.3800	0.3800	1,407,400
Jul 28, 2022	0.3700	0.3800	0.3500	0.3600	0.3600	2,377,700
Jul 27, 2022	0.3600	0.3600	0.3500	0.3500	0.3500	722,800
Jul 26, 2022	0.3800	0.3800	0.3500	0.3500	0.3500	927,000
Jul 25, 2022	0.3600	0.3700	0.3500	0.3600	0.3600	1,238,800
Jul 22, 2022	0.3300	0.3900	0.3300	0.3600	0.3600	1,980,700
Jul 21, 2022	0.3500	0.3500	0.3100	0.3200	0.3200	785,500
Jul 20, 2022	0.3800	0.3800	0.3300	0.3300	0.3300	575,600
Jul 19, 2022	0.3800	0.3900	0.3700	0.3800	0.3800	319,800
Jul 18, 2022	0.3800	0.3900	0.3700	0.3800	0.3800	658,500
Jul 15, 2022	0.3300	0.3700	0.3200	0.3700	0.3700	704,100
Jul 14, 2022	0.3600	0.3700	0.3300	0.3400	0.3400	1,020,500
Jul 13, 2022	0.3700	0.3700	0.3500	0.3600	0.3600	557,100
Jul 12, 2022	0.4200	0.4200	0.3600	0.3700	0.3700	657,000
Jul 11, 2022	0.4300	0.4300	0.4100	0.4100	0.4100	88,600
Jul 08, 2022	0.4300	0.4300	0.4100	0.4100	0.4100	221,100
Jul 07, 2022	0.4300	0.4600	0.4200	0.4300	0.4300	106,600
Jul 06, 2022	0.4900	0.4900	0.4100	0.4200	0.4200	329,000
Jul 05, 2022	0.5100	0.5100	0.4400	0.4500	0.4500	315,500
Jul 04, 2022	0.5100	0.5200	0.4800	0.4900	0.4900	98,900
Jun 30, 2022	0.5400	0.5500	0.5000	0.5000	0.5000	395,600
Jun 29, 2022	0.5600	0.5600	0.5100	0.5300	0.5300	359,700
Jun 28, 2022	0.4900	0.5600	0.4900	0.5200	0.5200	940,600
Jun 27, 2022	0.4400	0.4800	0.4300	0.4700	0.4700	314,200
Jun 24, 2022	0.4600	0.4600	0.4000	0.4300	0.4300	1,457,200
Jun 23, 2022	0.5200	0.5500	0.4100	0.4600	0.4600	2,152,800
Jun 22, 2022	0.5900	0.6100	0.5600	0.5700	0.5700	511,200
Jun 21, 2022	0.6100	0.6300	0.5800	0.6000	0.6000	383,200
Jun 20, 2022	0.6500	0.6500	0.6200	0.6300	0.6300	49,700
Jun 17, 2022	0.6200	0.6300	0.5700	0.6300	0.6300	688,700
Jun 16, 2022	0.6300	0.6300	0.5800	0.6200	0.6200	386,100
Jun 15, 2022	0.6400	0.6400	0.6200	0.6300	0.6300	204,400
Jun 14, 2022	0.6500	0.6500	0.6200	0.6500	0.6500	129,800
Jun 13, 2022	0.6900	0.6900	0.6500	0.6700	0.6700	176,400
Jun 10, 2022	0.6600	0.7100	0.6400	0.7100	0.7100	131,000
Jun 09, 2022	0.6800	0.7000	0.6700	0.6800	0.6800	323,400
Jun 08, 2022	0.6900	0.7000	0.6800	0.6900	0.6900	107,900
Jun 07, 2022	0.7300	0.7300	0.6900	0.6900	0.6900	228,400
Jun 06, 2022	0.7700	0.7700	0.7100	0.7100	0.7100	93,000
Jun 03, 2022	0.7800	0.8000	0.7500	0.7700	0.7700	96,200
Jun 02, 2022	0.7100	0.7900	0.7100	0.7900	0.7900	318,300
Jun 01, 2022	0.7400	0.7500	0.6900	0.7200	0.7200	291,900
May 31, 2022	0.7600	0.7700	0.7300	0.7500	0.7500	176,700
May 30, 2022	0.7400	0.7800	0.7100	0.7800	0.7800	154,300
May 27, 2022	0.7400	0.7600	0.7100	0.7200	0.7200	67,600
May 26, 2022	0.7700	0.7700	0.7300	0.7600	0.7600	39,000
May 25, 2022	0.7600	0.7600	0.7200	0.7400	0.7400	55,100
May 24, 2022	0.7200	0.7500	0.7000	0.7500	0.7500	253,900
May 20, 2022	0.7600	0.7600	0.7100	0.7300	0.7300	97,600
May 19, 2022	0.6900	0.7600	0.6800	0.7300	0.7300	196,000
May 18, 2022	0.7000	0.7100	0.6700	0.6800	0.6800	174,200
May 17, 2022	0.7300	0.7300	0.6800	0.6900	0.6900	272,400
May 16, 2022	0.7300	0.7300	0.6900	0.7000	0.7000	188,800
May 13, 2022	0.6200	0.7200	0.6200	0.7000	0.7000	568,400
May 12, 2022	0.6700	0.6800	0.6200	0.6300	0.6300	397,000
May 11, 2022	0.6900	0.7200	0.6800	0.7000	0.7000	220,000
May 10, 2022	0.7700	0.7700	0.6700	0.6900	0.6900	282,900
May 09, 2022	0.8500	0.8500	0.7100	0.7300	0.7300	640,500
May 06, 2022	0.8200	0.8600	0.8100	0.8300	0.8300	314,900
May 05, 2022	0.8700	0.8700	0.8000	0.8300	0.8300	524,200
May 04, 2022	0.8300	0.8700	0.8200	0.8700	0.8700	434,300
May 03, 2022	0.8700	0.8700	0.8200	0.8500	0.8500	199,300
May 02, 2022	0.8600	0.8600	0.8200	0.8500	0.8500	195,500
Apr 29, 2022	0.8800	0.9100	0.8600	0.8900	0.8900	318,300
Apr 28, 2022	0.8700	0.9000	0.8400	0.9000	0.9000	476,200
Apr 27, 2022	0.8700	0.8800	0.8400	0.8600	0.8600	154,700
Apr 26, 2022	0.8900	0.9000	0.8500	0.8700	0.8700	265,000
Apr 25, 2022	0.9400	0.9400	0.8900	0.9200	0.9200	378,700
Apr 22, 2022	0.9700	0.9900	0.9400	0.9400	0.9400	290,000
Apr 21, 2022	0.9800	1.0100	0.9600	1.0000	1.0000	349,800
Apr 20, 2022	1.0100	1.0300	0.9800	1.0000	1.0000	288,400
Apr 19, 2022	1.0000	1.0500	0.9900	1.0200	1.0200	389,700
Apr 18, 2022	1.0300	1.0500	0.9800	1.0300	1.0300	314,000
Apr 14, 2022	1.0600	1.0800	1.0300	1.0400	1.0400	1,497,300
Apr 13, 2022	0.9600	1.0600	0.9600	1.0600	1.0600	1,748,600
Apr 12, 2022	0.9400	0.9900	0.9400	0.9700	0.9700	646,800
Apr 11, 2022	0.9500	0.9600	0.9300	0.9500	0.9500	317,800
Apr 08, 2022	0.9300	0.9600	0.9300	0.9500	0.9500	635,000
Apr 07, 2022	0.9600	0.9600	0.9300	0.9300	0.9300	694,400
Apr 06, 2022	0.8700	0.9600	0.8700	0.9500	0.9500	1,947,800
Apr 05, 2022	0.9300	0.9500	0.8900	0.9200	0.9200	2,670,500
Apr 04, 2022	1.0000	1.0700	0.9100	1.0200	1.0200	3,343,900
Apr 01, 2022	1.0800	1.1200	1.0600	1.1200	1.1200	96,500
Mar 31, 2022	1.1000	1.1200	1.0600	1.0600	1.0600	221,400
Mar 30, 2022	1.1000	1.1400	1.0800	1.1100	1.1100	450,000
Mar 29, 2022	1.1200	1.1600	1.1000	1.1200	1.1200	362,900
Mar 28, 2022	1.1000	1.1500	1.0800	1.1300	1.1300	268,400
Mar 25, 2022	1.1300	1.1300	1.0900	1.1100	1.1100	135,700
Mar 24, 2022	1.0900	1.1600	1.0900	1.1200	1.1200	610,600
Mar 23, 2022	1.0700	1.0900	1.0500	1.0800	1.0800	376,900
Mar 22, 2022	1.0900	1.1000	1.0500	1.0700	1.0700	153,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,179.81+187.93(+0.94%)

S&P 5004,280.15+72.88(+1.73%)

DOW33,761.05+424.38(+1.27%)

CAD/USD0.7830-0.0007(-0.09%)

CRUDE OIL91.88-2.46(-2.61%)

BTC-CAD31,320.72-141.64(-0.45%)

Ascot Resources Ltd. (AOT.TO)

S&P/TSX
20,179.81
+187.93(+0.94%)

S&P 500
4,280.15
+72.88(+1.73%)

DOW
33,761.05
+424.38(+1.27%)

CAD/USD
0.7830
-0.0007(-0.09%)

CRUDE OIL
91.88
-2.46(-2.61%)

BTC-CAD
31,320.72
-141.64(-0.45%)