Australia markets close in 3 hours 49 minutes

Ascot Resources Ltd. (AOT.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
0.4950-0.0350 (-6.60%)
At close: 04:00PM EDT
Time period:
27 June 2023 - 27 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
27 June 20240.51000.52000.49000.50000.50001,590,500
26 June 20240.59000.59000.52000.53000.5300379,600
25 June 20240.60000.60000.56000.58000.5800310,300
24 June 20240.64000.64000.59000.59000.5900357,700
21 June 20240.59000.64000.59000.63000.6300787,900
20 June 20240.63000.63000.58000.59000.59001,719,000
19 June 20240.65000.65000.62000.63000.6300419,700
18 June 20240.66000.68000.64000.64000.6400459,500
17 June 20240.70000.70000.67000.67000.6700166,600
14 June 20240.70000.71000.69000.70000.7000193,400
13 June 20240.71000.71000.68000.68000.6800200,500
12 June 20240.73000.73000.71000.71000.7100457,400
11 June 20240.76000.76000.72000.72000.7200346,000
10 June 20240.76000.77000.76000.76000.76001,037,800
07 June 20240.75000.77000.75000.77000.7700477,500
06 June 20240.77000.78000.76000.76000.760089,800
05 June 20240.74000.78000.74000.77000.7700388,200
04 June 20240.75000.77000.74000.76000.7600594,100
03 June 20240.76000.79000.75000.76000.7600637,200
31 May 20240.80000.80000.75000.78000.7800275,200
30 May 20240.76000.80000.76000.80000.8000584,700
29 May 20240.73000.78000.72000.76000.76001,301,400
28 May 20240.70000.74000.69000.73000.7300749,100
27 May 20240.70000.70000.69000.70000.7000103,700
24 May 20240.68000.70000.67000.69000.6900609,100
23 May 20240.68000.70000.66000.67000.6700271,500
22 May 20240.70000.71000.67000.69000.6900413,700
21 May 20240.69000.73000.69000.70000.7000472,300
17 May 20240.73000.74000.68000.69000.69005,275,500
16 May 20240.75000.77000.70000.70000.70001,163,100
15 May 20240.76000.80000.74000.78000.7800664,600
14 May 20240.69000.75000.69000.75000.7500590,900
13 May 20240.71000.72000.69000.72000.7200362,000
10 May 20240.72000.72000.68000.71000.7100225,800
09 May 20240.73000.73000.69000.72000.7200175,100
08 May 20240.71000.72000.70000.72000.720043,600
07 May 20240.70000.71000.69000.71000.7100114,900
06 May 20240.69000.71000.69000.71000.710080,100
03 May 20240.69000.69000.68000.69000.690084,000
02 May 20240.72000.72000.68000.68000.6800197,700
01 May 20240.70000.74000.68000.73000.7300581,700
30 Apr 20240.71000.72000.68000.71000.7100351,200
29 Apr 20240.74000.75000.70000.73000.7300311,700
26 Apr 20240.69000.76000.69000.74000.7400430,500
25 Apr 20240.73000.74000.70000.71000.7100584,500
24 Apr 20240.77000.77000.73000.75000.7500408,200
23 Apr 20240.76000.78000.76000.77000.7700189,300
22 Apr 20240.80000.80000.76000.77000.7700223,700
19 Apr 20240.80000.80000.78000.80000.8000282,100
18 Apr 20240.79000.80000.78000.80000.8000168,700
17 Apr 20240.81000.81000.78000.79000.7900297,100
16 Apr 20240.83000.83000.79000.80000.8000465,300
15 Apr 20240.86000.86000.80000.82000.8200721,000
12 Apr 20240.90000.91000.80000.84000.84001,038,000
11 Apr 20240.85000.89000.84000.88000.88001,265,000
10 Apr 20240.82000.85000.82000.84000.8400406,800
09 Apr 20240.81000.84000.79000.83000.8300542,400
08 Apr 20240.81000.81000.74000.80000.80001,566,500
05 Apr 20240.79000.84000.79000.81000.81001,441,300
04 Apr 20240.79000.81000.78000.79000.7900448,600
03 Apr 20240.78000.84000.78000.81000.8100694,200
02 Apr 20240.77000.78000.76000.78000.7800157,600
01 Apr 20240.77000.78000.75000.76000.7600150,800
28 Mar 20240.72000.75000.71000.75000.7500144,900
27 Mar 20240.72000.75000.68000.72000.7200675,100
26 Mar 20240.71000.73000.69000.71000.7100250,000
25 Mar 20240.72000.72000.68000.70000.7000295,700
22 Mar 20240.73000.73000.70000.71000.7100254,200
21 Mar 20240.73000.76000.71000.72000.7200317,200
20 Mar 20240.73000.73000.70000.73000.7300282,100
19 Mar 20240.73000.73000.71000.73000.7300191,700
18 Mar 20240.79000.79000.73000.77000.7700665,500
15 Mar 20240.74000.77000.74000.77000.7700430,900
14 Mar 20240.74000.75000.72000.74000.7400608,100
13 Mar 20240.70000.74000.70000.73000.7300648,200
12 Mar 20240.68000.70000.68000.70000.7000815,300
11 Mar 20240.68000.70000.67000.69000.69001,027,400
08 Mar 20240.65000.68000.64000.68000.6800293,100
07 Mar 20240.62000.66000.62000.65000.6500567,000
06 Mar 20240.60000.62000.60000.62000.6200944,600
05 Mar 20240.64000.65000.61000.61000.6100215,500
04 Mar 20240.59000.66000.59000.63000.63001,500,000
01 Mar 20240.57000.60000.56000.59000.5900300,500
29 Feb 20240.57000.58000.56000.56000.5600351,500
28 Feb 20240.58000.59000.56000.57000.5700293,500
27 Feb 20240.56000.57000.55000.57000.5700478,100
26 Feb 20240.57000.57000.54000.56000.5600543,400
23 Feb 20240.56000.56000.55000.55000.5500408,500
22 Feb 20240.55000.57000.53000.57000.5700835,400
21 Feb 20240.58000.58000.52000.55000.55001,184,600
20 Feb 20240.60000.60000.53000.56000.56001,104,600
16 Feb 20240.58000.58000.53000.56000.5600665,100
15 Feb 20240.53000.57000.52000.57000.5700317,400
14 Feb 20240.55000.55000.51000.53000.5300178,500
13 Feb 20240.55000.56000.54000.54000.5400135,000
12 Feb 20240.57000.57000.55000.56000.5600128,100
09 Feb 20240.55000.59000.52000.57000.5700532,200
08 Feb 20240.57000.57000.52000.53000.5300302,200
07 Feb 20240.60000.60000.54000.55000.5500549,700
06 Feb 20240.61000.61000.59000.59000.5900308,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...