AOT.V - Ascot Resources Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...