AOT.V - Ascot Resources Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 20190.58000.59000.56000.58000.580048,200
Sep 16, 20190.55000.58000.55000.58000.580077,100
Sep 13, 20190.57000.57000.52000.55000.550080,000
Sep 12, 20190.57000.57000.56000.56000.560027,300
Sep 11, 20190.59000.59000.54000.57000.5700167,400
Sep 10, 20190.61000.62000.57000.59000.5900298,200
Sep 09, 20190.64000.64000.62000.62000.620051,100
Sep 06, 20190.64000.65000.63000.63000.6300123,000
Sep 05, 20190.63000.64000.61000.63000.6300130,900
Sep 04, 20190.64000.64000.62000.62000.620054,100
Sep 03, 20190.63000.66000.63000.64000.640057,600
Aug 30, 20190.64000.64000.63000.63000.6300131,200
Aug 29, 20190.63000.65000.63000.64000.6400216,200
Aug 28, 20190.63000.63000.61000.62000.6200111,500
Aug 27, 20190.65000.66000.61000.64000.6400715,400
Aug 26, 20190.66000.67000.64000.65000.6500154,000
Aug 23, 20190.65000.67000.65000.67000.6700109,500
Aug 22, 20190.66000.67000.66000.66000.660025,900
Aug 21, 20190.64000.66000.64000.66000.660064,600
Aug 20, 20190.66000.66000.65000.66000.660044,000
Aug 19, 20190.66000.66000.65000.66000.660042,800
Aug 16, 20190.67000.68000.66000.67000.670087,800
Aug 15, 20190.66000.68000.65000.67000.6700450,100
Aug 14, 20190.67000.70000.65000.66000.6600273,800
Aug 13, 20190.69000.70000.66000.66000.6600280,500
Aug 12, 20190.67000.69000.67000.68000.6800433,500
Aug 09, 20190.66000.67000.64000.67000.6700183,800
Aug 08, 20190.65000.65000.64000.65000.6500246,800
Aug 07, 20190.67000.68000.64000.64000.6400501,400
Aug 06, 20190.64000.68000.64000.66000.660060,200
Aug 02, 20190.64000.66000.63000.65000.650035,700
Aug 01, 20190.65000.65000.65000.65000.650018,000
Jul 31, 20190.67000.67000.64000.64000.640036,300
Jul 30, 20190.66000.67000.65000.66000.660053,200
Jul 29, 20190.64000.67000.64000.65000.6500116,500
Jul 26, 20190.68000.68000.66000.66000.660064,100
Jul 25, 20190.64000.67000.64000.66000.6600134,200
Jul 24, 20190.64000.64000.62000.64000.6400118,800
Jul 23, 20190.64000.64000.61000.63000.6300280,200
Jul 22, 20190.66000.66000.63000.65000.6500211,100
Jul 19, 20190.68000.68000.66000.66000.6600140,400
Jul 18, 20190.67000.68000.66000.67000.6700175,600
Jul 17, 20190.67000.69000.67000.67000.6700115,200
Jul 16, 20190.67000.67000.66000.66000.660038,000
Jul 15, 20190.66000.67000.66000.67000.670056,200
Jul 12, 20190.66000.67000.66000.66000.660053,400
Jul 11, 20190.68000.68000.64000.66000.6600168,100
Jul 10, 20190.70000.70000.68000.68000.680084,600
Jul 09, 20190.69000.70000.68000.68000.6800157,700
Jul 08, 20190.67000.69000.66000.69000.690036,000
Jul 05, 20190.70000.70000.68000.68000.680011,800
Jul 04, 20190.71000.71000.69000.70000.700068,100
Jul 03, 20190.71000.71000.69000.69000.690051,500
Jul 02, 20190.70000.70000.66000.69000.6900185,100
Jun 28, 20190.71000.72000.69000.69000.6900165,400
Jun 27, 20190.71000.72000.70000.70000.7000281,600
Jun 26, 20190.71000.71000.70000.71000.710079,700
Jun 25, 20190.75000.75000.70000.72000.7200175,900
Jun 24, 20190.74000.79000.74000.75000.7500228,200
Jun 21, 20190.74000.75000.72000.72000.7200101,500
Jun 20, 20190.72000.74000.72000.73000.7300178,600
Jun 19, 20190.70000.71000.70000.71000.710059,000
Jun 18, 20190.73000.73000.70000.71000.7100117,300
Jun 17, 20190.71000.73000.71000.73000.7300117,500
Jun 14, 20190.72000.73000.71000.72000.7200121,000
Jun 13, 20190.72000.73000.72000.72000.720043,900
Jun 12, 20190.72000.73000.72000.72000.720065,900
Jun 11, 20190.72000.72000.72000.72000.720031,200
Jun 10, 20190.73000.73000.71000.71000.710031,700
Jun 07, 20190.72000.74000.72000.73000.730092,200
Jun 06, 20190.71000.72000.71000.72000.720070,700
Jun 05, 20190.70000.72000.69000.70000.7000134,300
Jun 04, 20190.70000.70000.69000.69000.690089,900
Jun 03, 20190.69000.71000.68000.71000.7100291,100
May 31, 20190.69000.69000.67000.69000.6900139,000
May 30, 20190.70000.70000.68000.68000.6800153,100
May 29, 20190.71000.72000.70000.70000.700069,800
May 28, 20190.73000.75000.70000.70000.7000188,300
May 27, 20190.72000.73000.71000.71000.710062,500
May 24, 20190.73000.73000.72000.72000.720078,900
May 23, 20190.73000.74000.73000.73000.730047,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...