AOT.V - Ascot Resources Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 23, 20190.73000.74000.73000.73000.730040,303
May 22, 20190.74000.75000.73000.74000.7400107,400
May 21, 20190.70000.75000.70000.73000.7300102,300
May 17, 20190.70000.70000.69000.70000.700063,400
May 16, 20190.68000.70000.67000.70000.7000122,700
May 15, 20190.68000.69000.68000.68000.680038,800
May 14, 20190.69000.71000.69000.69000.6900166,900
May 13, 20190.69000.72000.67000.69000.6900222,100
May 10, 20190.69000.70000.68000.68000.680041,700
May 09, 20190.66000.70000.66000.70000.700095,100
May 08, 20190.67000.67000.66000.67000.6700188,700
May 07, 20190.66000.67000.65000.67000.670090,800
May 06, 20190.70000.70000.64000.65000.6500294,400
May 03, 20190.71000.71000.69000.69000.6900199,600
May 02, 20190.73000.73000.72000.72000.720032,300
May 01, 20190.75000.76000.74000.74000.740068,600
Apr 30, 20190.75000.75000.74000.75000.750047,000
Apr 29, 20190.73000.75000.72000.75000.7500133,400
Apr 26, 20190.73000.74000.71000.73000.7300281,500
Apr 25, 20190.76000.77000.72000.73000.7300318,000
Apr 24, 20190.76000.77000.75000.77000.770056,100
Apr 23, 20190.75000.76000.75000.75000.750094,200
Apr 22, 20190.75000.75000.75000.75000.7500187,800
Apr 18, 20190.78000.78000.75000.75000.7500138,400
Apr 17, 20190.77000.78000.76000.78000.780062,000
Apr 16, 20190.77000.77000.74000.75000.7500102,800
Apr 15, 20190.73000.79000.73000.78000.7800300,600
Apr 12, 20190.75000.76000.72000.73000.7300248,400
Apr 11, 20190.76000.78000.75000.76000.7600166,100
Apr 10, 20190.77000.78000.76000.76000.7600300,200
Apr 09, 20190.79000.80000.77000.77000.7700142,000
Apr 08, 20190.81000.82000.79000.80000.8000336,400
Apr 05, 20190.83000.84000.78000.80000.8000289,900
Apr 04, 20190.86000.86000.81000.84000.8400243,200
Apr 03, 20190.89000.89000.85000.85000.850060,800
Apr 02, 20190.89000.89000.86000.86000.8600107,600
Apr 01, 20190.89000.89000.88000.89000.890040,200
Mar 29, 20190.88000.90000.88000.89000.890053,000
Mar 28, 20190.87000.90000.87000.89000.890083,300
Mar 27, 20190.90000.90000.87000.87000.8700221,600
Mar 26, 20190.89000.90000.89000.90000.900089,500
Mar 25, 20190.91000.91000.88000.90000.9000109,700
Mar 22, 20190.95000.95000.88000.90000.9000183,700
Mar 21, 20190.92000.95000.90000.95000.9500136,000
Mar 20, 20190.95000.99000.88000.91000.9100235,300
Mar 19, 20190.88000.97000.87000.95000.9500134,600
Mar 18, 20190.85000.90000.85000.86000.860093,600
Mar 15, 20190.89000.89000.85000.86000.8600138,500
Mar 14, 20190.90000.90000.87000.87000.870063,300
Mar 13, 20190.90000.90000.87000.90000.900070,600
Mar 12, 20190.90000.93000.89000.91000.9100120,200
Mar 11, 20190.95000.95000.90000.90000.9000170,700
Mar 08, 20190.93000.95000.93000.94000.94006,500
Mar 07, 20190.94000.95000.94000.94000.940020,900
Mar 06, 20190.95000.95000.93000.94000.940024,800
Mar 05, 20190.95000.95000.93000.93000.93008,000
Mar 04, 20190.98000.98000.94000.95000.950062,200
Mar 01, 20190.94000.97000.93000.96000.960040,700
Feb 28, 20190.95000.95000.94000.94000.940024,100
Feb 27, 20190.94000.96000.94000.96000.960036,000
Feb 26, 20190.99000.99000.95000.95000.950065,800
Feb 25, 20190.95000.97000.95000.97000.970065,500
Feb 22, 20190.98000.99000.96000.99000.990020,200
Feb 21, 20190.99000.99000.98000.99000.990047,500
Feb 20, 20190.99001.03000.98000.99000.990095,800
Feb 19, 20190.99000.99000.95000.97000.970087,200
Feb 15, 20190.97000.99000.94000.97000.970044,700
Feb 14, 20190.95000.99000.95000.95000.950057,800
Feb 13, 20190.95000.98000.93000.94000.940090,100
Feb 12, 20191.02001.03000.99000.99000.990062,100
Feb 11, 20191.01001.01000.97001.01001.01006,600
Feb 08, 20191.00001.05001.00001.03001.0300116,100
Feb 07, 20190.99001.01000.95000.99000.990059,400
Feb 06, 20191.00001.00000.96000.96000.960035,900
Feb 05, 20191.03001.03000.99000.99000.990072,900
Feb 04, 20191.06001.06001.01001.03001.030049,600
Feb 01, 20191.09001.09001.04001.07001.070094,200
Jan 31, 20191.09001.12001.05001.10001.100095,100
Jan 30, 20191.08001.13001.04001.09001.090099,900
Jan 29, 20191.06001.08001.04001.06001.060047,600
Jan 28, 20191.08001.08001.03001.07001.070046,600
Jan 25, 20191.01001.07001.01001.07001.070071,400
Jan 24, 20191.05001.08000.99000.99000.990036,600
Jan 23, 20191.04001.07001.03001.07001.070025,300
Jan 22, 20190.99001.02000.97001.02001.020049,600
Jan 21, 20191.00001.00000.99001.00001.000055,700
Jan 18, 20191.00001.00000.99000.99000.990082,500
Jan 17, 20191.05001.05000.99001.00001.0000170,800
Jan 16, 20191.07001.15001.01001.01001.010064,500
Jan 15, 20191.14001.14001.06001.14001.140050,200
Jan 14, 20191.11001.14001.10001.12001.120029,800
Jan 11, 20191.15001.19001.10001.10001.100038,000
Jan 10, 20191.25001.25001.10001.15001.150033,100
Jan 09, 20191.24001.25001.20001.21001.210052,200
Jan 08, 20191.24001.25001.20001.20001.200024,000
Jan 07, 20191.21001.36001.15001.24001.2400148,000
Jan 04, 20191.28001.28001.22001.27001.270021,300
Jan 03, 20191.30001.30001.25001.25001.250025,800
Jan 02, 20191.32001.34001.30001.30001.300022,200
Dec 31, 20181.30001.32001.30001.32001.320041,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...