Dark

AOT
ASCOT RESOURCES LTD
stock TSE

Inactive

Aug 2, 2024

0.4000CAD-6.977%(-0.0300)2,039,283

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	0.4300	0.4300	0.4000	0.4000	-6.977%	2,039,283	0.000%
2024-08-01	0.4500	0.4500	0.4300	0.4300	-4.444%	1,777,344	-6.977%
2024-07-31	0.4400	0.4600	0.4300	0.4500	-2.174%	1,178,646	-11.111%
2024-07-30	0.4600	0.4700	0.4600	0.4600	+2.222%	369,745	-13.043%
2024-07-29	0.5000	0.5000	0.4500	0.4500	-6.250%	506,185	-11.111%
2024-07-26	0.4600	0.4900	0.4600	0.4800	+2.128%	432,227	-16.667%
2024-07-25	0.4500	0.4800	0.4100	0.4700	+2.174%	3,649,125	-14.894%
2024-07-24	0.4600	0.4700	0.4500	0.4600	+2.222%	255,853	-13.043%
2024-07-23	0.4700	0.4700	0.4500	0.4500	-2.174%	266,737	-11.111%
2024-07-22	0.4300	0.4700	0.4300	0.4600	+6.977%	652,534	-13.043%
2024-07-19	0.4200	0.4400	0.4200	0.4300	+2.381%	436,880	-6.977%
2024-07-18	0.4700	0.4700	0.4200	0.4200	-6.667%	1,033,450	-4.762%
2024-07-17	0.5000	0.5000	0.4500	0.4500	-6.250%	1,033,819	-11.111%
2024-07-16	0.4800	0.5100	0.4700	0.4800	+2.128%	1,413,804	-16.667%
2024-07-15	0.4400	0.5000	0.4300	0.4700	+4.444%	1,533,942	-14.894%
2024-07-12	0.4700	0.4700	0.4400	0.4500	-4.255%	766,963	-11.111%
2024-07-11	0.4200	0.4700	0.4200	0.4700	+11.905%	2,263,578	-14.894%
2024-07-10	0.4500	0.4500	0.4200	0.4200	-4.545%	3,488,691	-4.762%
2024-07-09	0.4500	0.4500	0.4200	0.4400	-6.383%	3,253,571	-9.091%
2024-07-08	0.5200	0.5200	0.4700	0.4700	-4.082%	1,234,414	-14.894%
2024-07-05	0.4800	0.5100	0.4700	0.4900	+4.255%	450,439	-18.367%
2024-07-04	0.4700	0.4800	0.4600	0.4700	0.000%	1,222,563	-14.894%
2024-07-03	0.4700	0.5000	0.4500	0.4700	-7.843%	841,007	-14.894%
2024-07-02	0.5600	0.5600	0.5000	0.5100	-8.929%	309,312	-21.569%
2024-06-28	0.5100	0.5600	0.4900	0.5600	+14.286%	728,969	-28.571%
2024-06-27	0.5100	0.5200	0.4900	0.4900	-7.547%	1,590,542	-18.367%
2024-06-26	0.5900	0.5900	0.5200	0.5300	-8.621%	379,581	-24.528%
2024-06-25	0.6000	0.6000	0.5600	0.5800	-1.695%	310,314	-31.034%
2024-06-24	0.6400	0.6400	0.5900	0.5900	-6.349%	357,656	-32.203%
2024-06-21	0.5900	0.6400	0.5900	0.6300	+6.780%	787,906	-36.508%
2024-06-20	0.6300	0.6300	0.5800	0.5900	-6.349%	1,718,994	-32.203%
2024-06-19	0.6500	0.6500	0.6200	0.6300	-1.563%	419,680	-36.508%
2024-06-18	0.6600	0.6800	0.6400	0.6400	-4.478%	459,463	-37.500%
2024-06-17	0.7000	0.7000	0.6700	0.6700	-4.286%	166,648	-40.299%
2024-06-14	0.7000	0.7100	0.6900	0.7000	+2.941%	193,357	-42.857%
2024-06-13	0.7100	0.7100	0.6800	0.6800	-4.225%	200,475	-41.176%
2024-06-12	0.7300	0.7300	0.7100	0.7100	-1.389%	457,404	-43.662%
2024-06-11	0.7600	0.7600	0.7200	0.7200	-5.263%	345,986	-44.444%
2024-06-10	0.7600	0.7700	0.7600	0.7600	-1.299%	1,037,843	-47.368%
2024-06-07	0.7500	0.7700	0.7500	0.7700	+1.316%	477,457	-48.052%
2024-06-06	0.7700	0.7800	0.7600	0.7600	-1.299%	89,797	-47.368%
2024-06-05	0.7400	0.7800	0.7400	0.7700	+1.316%	388,239	-48.052%
2024-06-04	0.7500	0.7700	0.7400	0.7600	0.000%	594,078	-47.368%
2024-06-03	0.7600	0.7900	0.7500	0.7600	-2.564%	637,200	-47.368%
2024-05-31	0.8000	0.8000	0.7500	0.7800	-2.500%	275,195	-48.718%
2024-05-30	0.7600	0.8000	0.7600	0.8000	+5.263%	584,692	-50.000%
2024-05-29	0.7300	0.7800	0.7200	0.7600	+4.110%	1,301,438	-47.368%
2024-05-28	0.7000	0.7400	0.6900	0.7300	+4.286%	749,136	-45.205%
2024-05-27	0.7000	0.7000	0.6900	0.7000	+1.449%	103,744	-42.857%
2024-05-24	0.6800	0.7000	0.6700	0.6900	+2.985%	609,056	-42.029%
2024-05-23	0.6800	0.7000	0.6600	0.6700	-2.899%	271,520	-40.299%
2024-05-22	0.7000	0.7100	0.6700	0.6900	-1.429%	413,741	-42.029%
2024-05-21	0.6900	0.7300	0.6900	0.7000	+1.449%	472,322	-42.857%
2024-05-17	0.7300	0.7400	0.6800	0.6900	-1.429%	5,275,469	-42.029%
2024-05-16	0.7500	0.7700	0.7000	0.7000	-10.256%	1,163,144	-42.857%
2024-05-15	0.7600	0.8000	0.7400	0.7800	+4.000%	664,622	-48.718%
2024-05-14	0.6900	0.7500	0.6900	0.7500	+4.167%	590,937	-46.667%
2024-05-13	0.7100	0.7200	0.6900	0.7200	+1.408%	362,047	-44.444%
2024-05-10	0.7200	0.7200	0.6800	0.7100	-1.389%	225,768	-43.662%
2024-05-09	0.7300	0.7300	0.6900	0.7200	0.000%	175,095	-44.444%
2024-05-08	0.7100	0.7200	0.7000	0.7200	+1.408%	43,649	-44.444%
2024-05-07	0.7000	0.7100	0.6900	0.7100	0.000%	114,924	-43.662%
2024-05-06	0.6900	0.7100	0.6900	0.7100	+4.412%	80,113	-43.662%
2024-05-02	0.7200	0.7200	0.6800	0.6800	-6.849%	197,677	-41.176%
2024-05-01	0.7000	0.7400	0.6800	0.7300	+2.817%	581,682	-45.205%
2024-04-30	0.7100	0.7200	0.6800	0.7100	-2.740%	351,209	-43.662%
2024-04-29	0.7400	0.7500	0.7000	0.7300	-1.351%	311,683	-45.205%
2024-04-26	0.6900	0.7600	0.6900	0.7400	-1.333%	430,463	-45.946%
2024-04-24	0.7700	0.7700	0.7300	0.7500	-2.597%	408,212	-46.667%
2024-04-23	0.7600	0.7800	0.7600	0.7700	0.000%	189,311	-48.052%
2024-04-22	0.8000	0.8000	0.7600	0.7700	-3.750%	223,715	-48.052%
2024-04-19	0.8000	0.8000	0.7800	0.8000	0.000%	282,063	-50.000%
2024-04-18	0.7900	0.8000	0.7800	0.8000	0.000%	168,690	-50.000%
2024-04-16	0.8300	0.8300	0.7900	0.8000	-2.439%	465,318	-50.000%
2024-04-15	0.8600	0.8600	0.8000	0.8200	-2.381%	721,042	-51.220%
2024-04-12	0.9000	0.9100	0.8000	0.8400	-4.545%	1,037,985	-52.381%
2024-04-11	0.8500	0.8900	0.8350	0.8800	+4.762%	1,265,003	-54.545%
2024-04-10	0.8200	0.8500	0.8200	0.8400	+5.000%	406,824	-52.381%
2024-04-08	0.8100	0.8100	0.7400	0.8000	-1.235%	1,566,499	-50.000%
2024-04-05	0.7900	0.8400	0.7900	0.8100	+2.532%	1,441,254	-50.617%
2024-04-04	0.7900	0.8100	0.7800	0.7900	-2.469%	448,615	-49.367%
2024-04-03	0.7800	0.8400	0.7800	0.8100	+3.846%	694,220	-50.617%
2024-04-02	0.7700	0.7800	0.7600	0.7800	+2.632%	157,643	-48.718%
2024-04-01	0.7700	0.7800	0.7500	0.7600	+1.333%	150,785	-47.368%
2024-03-28	0.7200	0.7500	0.7100	0.7500	+4.167%	144,889	-46.667%
2024-03-27	0.7200	0.7500	0.6800	0.7200	+1.408%	675,148	-44.444%
2024-03-26	0.7100	0.7300	0.6900	0.7100	+1.429%	250,020	-43.662%
2024-03-25	0.7200	0.7200	0.6800	0.7000	-1.408%	295,666	-42.857%
2024-03-22	0.7300	0.7300	0.7000	0.7100	-1.389%	254,200	-43.662%
2024-03-21	0.7300	0.7600	0.7100	0.7200	-1.370%	317,206	-44.444%
2024-03-20	0.7300	0.7300	0.7000	0.7300	0.000%	282,114	-45.205%
2024-03-19	0.7300	0.7300	0.7100	0.7300	-5.195%	191,736	-45.205%
2024-03-15	0.7400	0.7700	0.7400	0.7700	+4.054%	430,915	-48.052%
2024-03-14	0.7400	0.7500	0.7200	0.7400	+1.370%	608,079	-45.946%
2024-03-13	0.7000	0.7350	0.7000	0.7300	+4.286%	648,244	-45.205%
2024-03-12	0.6800	0.7000	0.6800	0.7000	+1.449%	815,320	-42.857%
2024-03-11	0.6800	0.7000	0.6700	0.6900	+6.154%	1,027,412	-42.029%
2024-03-07	0.6200	0.6600	0.6200	0.6500	+4.839%	566,965	-38.462%
2024-03-06	0.6000	0.6200	0.6000	0.6200	-1.587%	944,623	-35.484%
2024-03-04	0.5900	0.6600	0.5900	0.6300	+6.780%	1,500,034	-36.508%
2024-03-01	0.5700	0.6000	0.5600	0.5900	+5.357%	300,512	-32.203%
2024-02-29	0.5700	0.5800	0.5600	0.5600	-1.754%	351,453	-28.571%
2024-02-28	0.5800	0.5900	0.5600	0.5700	0.000%	293,453	-29.825%
2024-02-27	0.5600	0.5700	0.5500	0.5700	+1.786%	478,102	-29.825%
2024-02-26	0.5700	0.5700	0.5400	0.5600	+1.818%	543,433	-28.571%
2024-02-23	0.5600	0.5600	0.5500	0.5500	-3.509%	408,506	-27.273%
2024-02-22	0.5500	0.5700	0.5300	0.5700	+3.636%	835,446	-29.825%
2024-02-21	0.5800	0.5800	0.5150	0.5500	-1.786%	1,184,618	-27.273%
2024-02-20	0.6000	0.6000	0.5300	0.5600	0.000%	1,104,575	-28.571%
2024-02-16	0.5800	0.5800	0.5300	0.5600	-1.754%	665,123	-28.571%
2024-02-15	0.5300	0.5700	0.5200	0.5700	+7.547%	317,412	-29.825%
2024-02-14	0.5500	0.5500	0.5100	0.5300	-1.852%	178,475	-24.528%
2024-02-13	0.5500	0.5600	0.5400	0.5400	-3.571%	134,983	-25.926%
2024-02-12	0.5700	0.5700	0.5500	0.5600	-1.754%	128,067	-28.571%
2024-02-09	0.5500	0.5900	0.5200	0.5700	+7.547%	532,212	-29.825%
2024-02-08	0.5700	0.5700	0.5200	0.5300	-3.636%	302,237	-24.528%
2024-02-07	0.6000	0.6000	0.5400	0.5500	-6.780%	549,697	-27.273%
2024-02-06	0.6100	0.6100	0.5850	0.5900	0.000%	308,383	-32.203%
2024-02-05	0.6200	0.6200	0.5900	0.5900	-4.839%	299,585	-32.203%
2024-02-02	0.6000	0.6350	0.6000	0.6200	0.000%	768,748	-35.484%
2024-02-01	0.6300	0.6650	0.6000	0.6200	-4.615%	327,679	-35.484%
2024-01-31	0.6900	0.7200	0.6300	0.6500	-7.143%	817,449	-38.462%
2024-01-30	0.6500	0.7300	0.6000	0.7000	0.000%	2,717,395	-42.857%
2024-01-29	0.5600	0.7000	0.5400	0.7000	+27.273%	3,661,675	-42.857%
2024-01-26	0.4800	0.5500	0.4700	0.5500	+10.000%	734,896	-27.273%
2024-01-25	0.4350	0.5000	0.4350	0.5000	+11.111%	1,344,635	-20.000%
2024-01-24	0.4600	0.4600	0.4400	0.4500	-2.174%	428,114	-11.111%
2024-01-23	0.4500	0.4650	0.4450	0.4600	-7.071%	2,973,102	-13.043%
2024-01-22	0.5000	0.5000	0.4850	0.4950	-1.000%	91,038	-19.192%
2024-01-19	0.5200	0.5200	0.5000	0.5000	-1.961%	66,509	-20.000%
2024-01-18	0.5100	0.5100	0.5000	0.5100	0.000%	86,148	-21.569%
2024-01-17	0.5000	0.5200	0.5000	0.5100	0.000%	171,107	-21.569%
2024-01-16	0.5000	0.5100	0.4900	0.5100	+3.030%	311,654	-21.569%
2024-01-15	0.5000	0.5000	0.4900	0.4950	+1.020%	71,186	-19.192%
2024-01-12	0.5200	0.5200	0.4900	0.4900	0.000%	164,240	-18.367%
2024-01-11	0.5300	0.5300	0.4900	0.4900	-3.922%	241,988	-18.367%
2024-01-10	0.5400	0.5400	0.5100	0.5100	-1.923%	416,805	-21.569%
2024-01-09	0.5300	0.5300	0.5200	0.5200	0.000%	107,237	-23.077%
2024-01-08	0.5100	0.5300	0.5100	0.5200	-1.887%	78,780	-23.077%
2024-01-05	0.5200	0.5300	0.5200	0.5300	+1.923%	128,870	-24.528%
2024-01-04	0.5300	0.5500	0.5200	0.5200	0.000%	105,555	-23.077%
2024-01-03	0.5200	0.5300	0.5100	0.5200	-3.704%	126,288	-23.077%
2024-01-02	0.4950	0.5500	0.4950	0.5400	+10.204%	484,831	-25.926%
2023-12-29	0.4950	0.5000	0.4850	0.4900	+2.083%	190,308	-18.367%
2023-12-28	0.5000	0.5100	0.4800	0.4800	-5.882%	146,554	-16.667%
2023-12-27	0.5100	0.5300	0.4900	0.5100	+2.000%	317,908	-21.569%
2023-12-22	0.5100	0.5200	0.4850	0.5000	-1.961%	569,646	-20.000%
2023-12-21	0.4550	0.5100	0.4550	0.5100	+8.511%	103,471	-21.569%
2023-12-20	0.4550	0.4700	0.4400	0.4700	+3.297%	218,883	-14.894%
2023-12-19	0.4650	0.4700	0.4500	0.4550	0.000%	265,392	-12.088%
2023-12-18	0.4700	0.4800	0.4550	0.4550	-5.208%	252,576	-12.088%
2023-12-15	0.4250	0.4800	0.4250	0.4800	+10.345%	258,693	-16.667%
2023-12-14	0.4300	0.4550	0.4100	0.4350	+6.098%	153,525	-8.046%
2023-12-13	0.4100	0.4250	0.3900	0.4100	+3.797%	377,952	-2.439%
2023-12-12	0.4050	0.4050	0.3900	0.3950	-7.059%	240,140	+1.266%
2023-12-08	0.4500	0.4500	0.4200	0.4250	-3.409%	143,449	-5.882%
2023-12-07	0.4400	0.4700	0.4300	0.4400	0.000%	124,541	-9.091%
2023-12-06	0.4950	0.4950	0.4300	0.4400	-10.204%	416,455	-9.091%
2023-12-05	0.5100	0.5200	0.4900	0.4900	-2.000%	309,248	-18.367%
2023-12-04	0.5400	0.5500	0.4950	0.5000	-3.846%	288,705	-20.000%
2023-12-01	0.4900	0.5400	0.4800	0.5200	+6.122%	357,620	-23.077%
2023-11-30	0.4950	0.5400	0.4900	0.4900	-5.769%	310,483	-18.367%
2023-11-29	0.4550	0.5500	0.4550	0.5200	+10.638%	508,582	-23.077%
2023-11-28	0.4300	0.4700	0.4300	0.4700	+10.588%	145,113	-14.894%
2023-11-27	0.4250	0.4300	0.4200	0.4250	-1.163%	45,470	-5.882%
2023-11-24	0.4250	0.4350	0.4200	0.4300	+2.381%	109,191	-6.977%
2023-11-23	0.4350	0.4350	0.4150	0.4200	-2.326%	64,800	-4.762%
2023-11-22	0.4150	0.4300	0.4150	0.4300	+1.176%	33,725	-6.977%
2023-11-21	0.4000	0.4250	0.4000	0.4250	+7.595%	270,988	-5.882%
2023-11-20	0.4150	0.4150	0.3900	0.3950	-4.819%	169,425	+1.266%
2023-11-17	0.4000	0.4150	0.4000	0.4150	+1.220%	143,636	-3.614%
2023-11-16	0.4000	0.4200	0.4000	0.4100	+2.500%	295,455	-2.439%
2023-11-15	0.4100	0.4200	0.4000	0.4000	0.000%	412,019	0.000%
2023-11-14	0.3900	0.4100	0.3900	0.4000	0.000%	489,366	0.000%
2023-11-13	0.4200	0.4300	0.3950	0.4000	-3.614%	77,967	0.000%
2023-11-10	0.4300	0.4400	0.3900	0.4150	-1.190%	395,292	-3.614%
2023-11-09	0.4050	0.4250	0.4050	0.4200	+2.439%	33,450	-4.762%
2023-11-08	0.4300	0.4300	0.4000	0.4100	-4.651%	90,445	-2.439%
2023-11-07	0.4350	0.4400	0.4100	0.4300	-1.149%	172,965	-6.977%
2023-11-06	0.4400	0.4400	0.4100	0.4350	0.000%	246,336	-8.046%
2023-11-03	0.4050	0.4400	0.4000	0.4350	+14.474%	475,490	-8.046%
2023-11-02	0.3950	0.3950	0.3650	0.3800	-2.564%	256,106	+5.263%
2023-11-01	0.4000	0.4000	0.3900	0.3900	0.000%	95,638	+2.564%
2023-10-31	0.3950	0.4100	0.3900	0.3900	-1.266%	122,162	+2.564%
2023-10-30	0.3800	0.4100	0.3800	0.3950	+3.947%	433,628	+1.266%
2023-10-27	0.3600	0.3800	0.3600	0.3800	+5.556%	161,360	+5.263%
2023-10-26	0.3700	0.3700	0.3600	0.3600	-4.000%	99,210	+11.111%
2023-10-25	0.3700	0.3750	0.3600	0.3750	+5.634%	158,458	+6.667%
2023-10-24	0.3700	0.3850	0.3550	0.3550	-5.333%	151,284	+12.676%
2023-10-23	0.4050	0.4050	0.3730	0.3750	-2.597%	95,438	+6.667%
2023-10-20	0.4000	0.4000	0.3850	0.3850	-3.750%	91,570	+3.896%
2023-10-19	0.3600	0.4000	0.3600	0.4000	+8.108%	331,466	0.000%
2023-10-18	0.3550	0.3750	0.3500	0.3700	+4.816%	202,540	+8.108%
2023-10-17	0.3550	0.3550	0.3500	0.3530	-1.944%	31,530	+13.314%
2023-10-16	0.3600	0.3700	0.3500	0.3600	0.000%	145,436	+11.111%
2023-10-13	0.3500	0.3700	0.3500	0.3600	+5.882%	627,061	+11.111%
2023-10-12	0.3550	0.3600	0.3400	0.3400	+1.493%	153,116	+17.647%
2023-10-11	0.3500	0.3600	0.3350	0.3350	-2.899%	312,754	+19.403%
2023-10-10	0.3550	0.3600	0.3400	0.3450	-2.817%	277,948	+15.942%
2023-10-06	0.3450	0.3600	0.3450	0.3550	+1.429%	423,375	+12.676%
2023-10-05	0.3650	0.3700	0.3500	0.3500	-4.110%	346,319	+14.286%
2023-10-04	0.3800	0.3850	0.3650	0.3650	-1.351%	221,145	+9.589%
2023-10-03	0.3700	0.3800	0.3650	0.3700	0.000%	174,577	+8.108%
2023-10-02	0.3900	0.3900	0.3650	0.3700	-1.333%	464,522	+8.108%
2023-09-29	0.4100	0.4100	0.3750	0.3750	-2.597%	436,020	+6.667%
2023-09-28	0.3900	0.4000	0.3850	0.3850	-1.282%	115,970	+3.896%
2023-09-27	0.4000	0.4000	0.3800	0.3900	+1.299%	1,724,003	+2.564%
2023-09-26	0.4200	0.4200	0.3850	0.3850	-6.098%	350,389	+3.896%
2023-09-25	0.4350	0.4350	0.4050	0.4100	-6.818%	123,470	-2.439%
2023-09-22	0.4400	0.4450	0.4300	0.4400	+2.326%	59,062	-9.091%
2023-09-21	0.4400	0.4400	0.4200	0.4300	-4.444%	18,000	-6.977%
2023-09-20	0.4400	0.4600	0.4400	0.4500	+2.273%	152,906	-11.111%
2023-09-19	0.4750	0.4750	0.4300	0.4400	-4.348%	101,674	-9.091%
2023-09-18	0.4700	0.4700	0.4450	0.4600	+1.099%	56,317	-13.043%
2023-09-15	0.4200	0.4700	0.4200	0.4550	+5.814%	595,747	-12.088%
2023-09-14	0.4300	0.4300	0.4000	0.4300	+1.176%	565,378	-6.977%
2023-09-13	0.4300	0.4300	0.4150	0.4250	-2.299%	338,839	-5.882%
2023-09-12	0.4350	0.4400	0.4100	0.4350	+3.571%	281,146	-8.046%
2023-09-11	0.4550	0.4550	0.4200	0.4200	-3.448%	309,472	-4.762%
2023-09-08	0.4450	0.4500	0.4100	0.4350	-2.247%	355,860	-8.046%
2023-09-07	0.4600	0.4650	0.4200	0.4450	-2.198%	191,290	-10.112%
2023-09-06	0.4600	0.4800	0.4500	0.4550	+1.111%	235,163	-12.088%
2023-09-05	0.4800	0.4950	0.4500	0.4500	-11.765%	347,320	-11.111%
2023-09-01	0.4900	0.5200	0.4900	0.5100	+6.250%	33,050	-21.569%
2023-08-31	0.5000	0.5200	0.4800	0.4800	-4.000%	108,968	-16.667%
2023-08-30	0.5100	0.5300	0.5000	0.5000	-3.846%	234,692	-20.000%
2023-08-29	0.5100	0.5200	0.5100	0.5200	+1.961%	34,487	-23.077%
2023-08-28	0.5400	0.5400	0.5100	0.5100	-1.923%	29,845	-21.569%
2023-08-25	0.5500	0.5500	0.5200	0.5200	-3.704%	24,530	-23.077%
2023-08-24	0.5300	0.5400	0.5300	0.5400	+3.846%	15,015	-25.926%
2023-08-23	0.5000	0.5300	0.4900	0.5200	+4.000%	108,539	-23.077%
2023-08-22	0.5100	0.5100	0.4850	0.5000	0.000%	50,120	-20.000%
2023-08-21	0.4900	0.5000	0.4850	0.5000	+2.041%	44,106	-20.000%
2023-08-18	0.5000	0.5100	0.4900	0.4900	-2.000%	72,881	-18.367%
2023-08-17	0.5300	0.5300	0.5000	0.5000	-5.660%	89,270	-20.000%
2023-08-16	0.5400	0.5400	0.5300	0.5300	-1.852%	60,337	-24.528%
2023-08-15	0.5600	0.5600	0.5400	0.5400	-1.818%	47,790	-25.926%
2023-08-14	0.5500	0.5600	0.5400	0.5500	+1.852%	34,300	-27.273%
2023-08-11	0.5400	0.5500	0.5400	0.5400	0.000%	8,456	-25.926%
2023-08-10	0.5400	0.5500	0.5400	0.5400	0.000%	38,858	-25.926%
2023-08-09	0.5400	0.5500	0.5400	0.5400	-1.818%	41,850	-25.926%
2023-08-08	0.5400	0.5500	0.5400	0.5500	+1.852%	104,958	-27.273%
2023-08-04	0.5600	0.5600	0.5400	0.5400	-1.818%	172,802	-25.926%
2023-08-03	0.5500	0.5500	0.5500	0.5500	0.000%	154,500	-27.273%
2023-08-02	0.5600	0.5600	0.5500	0.5500	-3.509%	169,260	-27.273%
2023-08-01	0.5600	0.5700	0.5600	0.5700	+1.786%	11,118	-29.825%
2023-07-31	0.5800	0.5800	0.5600	0.5600	-1.754%	27,000	-28.571%
2023-07-28	0.5600	0.5700	0.5600	0.5700	+1.786%	25,987	-29.825%
2023-07-27	0.5600	0.5700	0.5600	0.5600	0.000%	43,109	-28.571%
2023-07-26	0.5700	0.5700	0.5600	0.5600	-3.448%	69,794	-28.571%
2023-07-25	0.5800	0.5800	0.5600	0.5800	+1.754%	5,700	-31.034%
2023-07-24	0.5700	0.5700	0.5600	0.5700	0.000%	17,451	-29.825%
2023-07-21	0.5800	0.5800	0.5600	0.5700	-1.724%	47,140	-29.825%
2023-07-20	0.6000	0.6000	0.5700	0.5800	-1.695%	446,765	-31.034%
2023-07-19	0.6000	0.6000	0.5900	0.5900	-1.667%	97,475	-32.203%
2023-07-18	0.5900	0.6000	0.5800	0.6000	+1.695%	29,491	-33.333%
2023-07-17	0.5900	0.6000	0.5900	0.5900	+1.724%	25,900	-32.203%
2023-07-14	0.5700	0.5900	0.5700	0.5800	+1.754%	24,895	-31.034%
2023-07-13	0.5900	0.5900	0.5700	0.5700	0.000%	124,656	-29.825%
2023-07-12	0.5600	0.5900	0.5600	0.5700	+3.636%	126,600	-29.825%
2023-07-11	0.5700	0.5700	0.5500	0.5500	-1.786%	202,706	-27.273%
2023-07-10	0.5700	0.5700	0.5600	0.5600	0.000%	73,375	-28.571%
2023-07-07	0.5600	0.5600	0.5500	0.5600	+1.818%	111,565	-28.571%
2023-07-06	0.5400	0.5600	0.5400	0.5500	0.000%	62,173	-27.273%
2023-07-05	0.5500	0.5500	0.5400	0.5500	+1.852%	48,055	-27.273%
2023-07-04	0.5200	0.5500	0.5200	0.5400	+3.846%	369,784	-25.926%
2023-06-30	0.5400	0.5400	0.5200	0.5200	0.000%	35,800	-23.077%
2023-06-29	0.5200	0.5300	0.5200	0.5200	0.000%	33,729	-23.077%
2023-06-28	0.5300	0.5300	0.4800	0.5200	-5.455%	723,652	-23.077%
2023-06-27	0.5300	0.5500	0.5300	0.5500	0.000%	18,846	-27.273%
2023-06-26	0.5600	0.5600	0.5300	0.5500	+1.852%	108,814	-27.273%
2023-06-23	0.5500	0.5500	0.5400	0.5400	-1.818%	11,893	-25.926%
2023-06-22	0.5300	0.5500	0.5300	0.5500	+3.774%	119,601	-27.273%
2023-06-21	0.5000	0.5300	0.5000	0.5300	+3.922%	81,289	-24.528%
2023-06-20	0.5100	0.5200	0.4800	0.5100	0.000%	709,550	-21.569%
2023-06-19	0.5500	0.5500	0.4950	0.5100	+9.677%	238,345	-21.569%
2023-06-16	0.5200	0.5300	0.4650	0.4650	-10.577%	1,189,711	-13.978%
2023-06-15	0.5100	0.5300	0.5000	0.5200	0.000%	531,476	-23.077%
2023-06-14	0.5300	0.5400	0.5100	0.5200	0.000%	330,458	-23.077%
2023-06-13	0.5700	0.5700	0.5100	0.5200	-3.704%	382,526	-23.077%
2023-06-12	0.5600	0.5800	0.5400	0.5400	-1.818%	381,007	-25.926%
2023-06-09	0.5800	0.5800	0.5300	0.5500	-3.509%	257,363	-27.273%
2023-06-08	0.5900	0.5900	0.5600	0.5700	-3.390%	200,593	-29.825%
2023-06-07	0.6000	0.6100	0.5900	0.5900	-3.279%	138,374	-32.203%
2023-06-06	0.6200	0.6300	0.6000	0.6100	0.000%	153,105	-34.426%
2023-06-05	0.6000	0.6300	0.5900	0.6100	+3.390%	200,082	-34.426%
2023-06-02	0.6100	0.6400	0.5900	0.5900	-3.279%	176,330	-32.203%
2023-06-01	0.6000	0.6200	0.5900	0.6100	+5.172%	261,660	-34.426%
2023-05-31	0.6200	0.6200	0.5800	0.5800	0.000%	150,297	-31.034%
2023-05-30	0.5900	0.6200	0.5800	0.5800	0.000%	379,369	-31.034%
2023-05-29	0.5700	0.5900	0.5600	0.5800	0.000%	41,508	-31.034%
2023-05-26	0.5600	0.5900	0.5600	0.5800	+1.754%	181,766	-31.034%
2023-05-25	0.5900	0.6000	0.5700	0.5700	+1.786%	115,304	-29.825%
2023-05-24	0.5700	0.5800	0.5600	0.5600	-1.754%	326,000	-28.571%
2023-05-23	0.5900	0.5900	0.5700	0.5700	-1.724%	51,027	-29.825%
2023-05-19	0.5700	0.5900	0.5700	0.5800	-0.855%	61,556	-31.034%
2023-05-18	0.6100	0.6100	0.5600	0.5850	-2.500%	272,834	-31.624%
2023-05-17	0.5900	0.6100	0.5900	0.6000	0.000%	60,735	-33.333%
2023-05-16	0.6400	0.6400	0.5900	0.6000	-4.762%	589,418	-33.333%
2023-05-15	0.6400	0.6600	0.6200	0.6300	-1.563%	100,970	-36.508%
2023-05-12	0.6600	0.6600	0.6300	0.6400	-1.538%	210,263	-37.500%
2023-05-11	0.6700	0.6700	0.6400	0.6500	-1.515%	76,033	-38.462%
2023-05-10	0.6700	0.6800	0.6600	0.6600	-1.493%	63,107	-39.394%
2023-05-09	0.6600	0.6700	0.6600	0.6700	+4.688%	316,243	-40.299%
2023-05-08	0.6400	0.6600	0.6400	0.6400	-1.538%	149,660	-37.500%
2023-05-05	0.6500	0.6600	0.6200	0.6500	-1.515%	211,931	-38.462%
2023-05-04	0.6500	0.6600	0.6500	0.6600	0.000%	54,802	-39.394%
2023-05-03	0.6600	0.6800	0.6600	0.6600	0.000%	116,850	-39.394%
2023-05-02	0.6100	0.6600	0.6100	0.6600	+6.452%	153,508	-39.394%
2023-05-01	0.6400	0.6400	0.6200	0.6200	-3.125%	18,572	-35.484%
2023-04-28	0.6400	0.6500	0.6200	0.6400	+1.587%	39,500	-37.500%
2023-04-27	0.6300	0.6400	0.6300	0.6300	0.000%	7,176	-36.508%
2023-04-26	0.6400	0.6500	0.6300	0.6300	-3.077%	65,094	-36.508%
2023-04-25	0.6100	0.6500	0.6100	0.6500	+3.175%	47,966	-38.462%
2023-04-24	0.6300	0.6300	0.6100	0.6300	+1.613%	53,500	-36.508%
2023-04-21	0.6300	0.6400	0.6100	0.6200	0.000%	88,985	-35.484%
2023-04-20	0.6400	0.6400	0.6200	0.6200	0.000%	325,134	-35.484%
2023-04-19	0.6600	0.6600	0.6200	0.6200	-4.615%	272,602	-35.484%
2023-04-18	0.6800	0.6800	0.6500	0.6500	-2.985%	207,499	-38.462%
2023-04-17	0.6800	0.7000	0.6200	0.6700	-1.471%	25,442,261	-40.299%
2023-04-14	0.7100	0.7100	0.6800	0.6800	-2.857%	663,662	-41.176%
2023-04-13	0.7100	0.7300	0.6900	0.7000	+1.449%	424,707	-42.857%
2023-04-12	0.6900	0.7100	0.6800	0.6900	+1.471%	891,215	-42.029%
2023-04-11	0.6800	0.6900	0.6800	0.6800	+3.030%	167,000	-41.176%
2023-04-10	0.6900	0.6900	0.6600	0.6600	0.000%	176,184	-39.394%
2023-04-06	0.6700	0.6700	0.6600	0.6600	0.000%	145,000	-39.394%
2023-04-05	0.6900	0.6900	0.6600	0.6600	-2.941%	60,234	-39.394%
2023-04-04	0.6900	0.6900	0.6600	0.6800	-1.449%	443,488	-41.176%
2023-04-03	0.6900	0.6900	0.6700	0.6900	0.000%	214,994	-42.029%
2023-03-31	0.7100	0.7100	0.6900	0.6900	-1.429%	92,006	-42.029%
2023-03-30	0.6800	0.7100	0.6800	0.7000	+1.449%	192,580	-42.857%
2023-03-29	0.6800	0.7000	0.6800	0.6900	+1.471%	34,090	-42.029%
2023-03-28	0.6800	0.6800	0.6700	0.6800	0.000%	135,542	-41.176%
2023-03-27	0.6800	0.6800	0.6400	0.6800	+3.030%	220,622	-41.176%
2023-03-24	0.6600	0.6800	0.6600	0.6600	0.000%	34,475	-39.394%
2023-03-23	0.6800	0.6800	0.6500	0.6600	0.000%	139,453	-39.394%
2023-03-22	0.6600	0.6700	0.6600	0.6600	-1.493%	128,796	-39.394%
2023-03-21	0.6800	0.6800	0.6600	0.6700	-4.286%	93,778	-40.299%
2023-03-20	0.6600	0.7100	0.6600	0.7000	+7.692%	206,386	-42.857%
2023-03-17	0.6400	0.6700	0.6300	0.6500	+3.175%	219,226	-38.462%
2023-03-16	0.6500	0.6500	0.6250	0.6300	0.000%	83,640	-36.508%
2023-03-15	0.6500	0.6500	0.6300	0.6300	-3.077%	97,887	-36.508%
2023-03-14	0.6400	0.6700	0.6200	0.6500	0.000%	194,307	-38.462%
2023-03-13	0.6600	0.6700	0.6500	0.6500	-2.985%	89,076	-38.462%
2023-03-10	0.6300	0.6700	0.6300	0.6700	+4.688%	157,320	-40.299%
2023-03-09	0.6600	0.6700	0.6200	0.6400	-5.882%	112,050	-37.500%
2023-03-08	0.6300	0.6800	0.6300	0.6800	+4.615%	148,654	-41.176%
2023-03-07	0.6400	0.6500	0.6200	0.6500	-1.515%	212,247	-38.462%
2023-03-06	0.6500	0.6600	0.6400	0.6600	+3.125%	46,895	-39.394%
2023-03-03	0.6500	0.6600	0.6200	0.6400	0.000%	70,300	-37.500%
2023-03-02	0.6500	0.6600	0.6400	0.6400	-1.538%	72,119	-37.500%
2023-03-01	0.6500	0.6600	0.6400	0.6500	+3.175%	128,670	-38.462%
2023-02-28	0.6400	0.6400	0.6200	0.6300	-1.563%	53,943	-36.508%
2023-02-27	0.6000	0.6500	0.6000	0.6400	+6.667%	74,376	-37.500%
2023-02-24	0.6100	0.6100	0.6000	0.6000	-1.639%	143,193	-33.333%
2023-02-23	0.6300	0.6300	0.6000	0.6100	0.000%	141,426	-34.426%
2023-02-22	0.6200	0.6200	0.5800	0.6100	0.000%	223,200	-34.426%
2023-02-21	0.6500	0.6500	0.6000	0.6100	-7.576%	295,412	-34.426%
2023-02-17	0.6500	0.6600	0.6500	0.6600	0.000%	141,571	-39.394%
2023-02-16	0.6400	0.6600	0.6300	0.6600	+4.762%	62,327	-39.394%
2023-02-15	0.6500	0.6500	0.6300	0.6300	-1.563%	27,009	-36.508%
2023-02-14	0.6300	0.6600	0.6300	0.6400	+1.587%	38,182	-37.500%
2023-02-13	0.6300	0.6400	0.6300	0.6300	-1.563%	37,943	-36.508%
2023-02-10	0.6200	0.6500	0.6100	0.6400	0.000%	168,359	-37.500%
2023-02-09	0.6900	0.6900	0.6400	0.6400	-4.478%	217,423	-37.500%
2023-02-08	0.7200	0.7200	0.6700	0.6700	-6.944%	210,880	-40.299%
2023-02-07	0.6900	0.7200	0.6900	0.7200	+2.857%	75,881	-44.444%
2023-02-06	0.7000	0.7000	0.6700	0.7000	0.000%	400,755	-42.857%
2023-02-03	0.7200	0.7300	0.7000	0.7000	-2.778%	254,775	-42.857%
2023-02-02	0.7300	0.7400	0.7200	0.7200	-1.370%	337,309	-44.444%

.dark-mode .cNJTSb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cNJTSb{ color: #333333; background-color: white; border: 2px solid #333333; }AOTASCOT RESOURCES LTDstock TSE

AOT
ASCOT RESOURCES LTD
stock TSE