ABE.V - Vision Lithium Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Mar 26, 20180.520.520.500.500.5046,000
Mar 26, 20180.520.520.500.500.5046,000
Mar 23, 20180.540.540.500.520.5278,800
Mar 22, 20180.550.550.520.520.5212,500
Mar 21, 20180.530.550.530.530.53302,500
Mar 20, 20180.550.550.530.550.5549,500
Mar 19, 20180.560.560.550.550.5576,600
Mar 16, 20180.530.570.530.570.5761,100
Mar 15, 20180.550.550.530.530.5320,700
Mar 14, 20180.560.570.550.550.5521,400
Mar 13, 20180.560.560.540.550.5519,500
Mar 12, 20180.500.560.500.540.54117,600
Mar 09, 20180.450.490.450.470.4785,800
Mar 08, 20180.480.480.430.460.46140,200
Mar 07, 20180.490.500.480.480.4862,600
Mar 06, 20180.480.500.470.470.4729,100
Mar 05, 20180.530.530.490.490.4966,100
Mar 02, 20180.530.530.500.510.51131,800
Mar 01, 20180.560.560.520.520.5234,200
Feb 28, 20180.520.570.520.570.5732,100
Feb 27, 20180.540.540.510.540.5485,200
Feb 26, 20180.560.560.530.530.53103,100
Feb 23, 20180.580.580.560.560.5628,800
Feb 22, 20180.580.580.560.580.5887,500
Feb 21, 20180.590.590.580.580.5824,900
Feb 20, 20180.640.640.580.600.6076,500
Feb 16, 20180.590.620.590.620.6230,500
Feb 15, 20180.580.600.560.600.6036,700
Feb 14, 20180.580.600.580.600.6030,700
Feb 13, 20180.640.640.590.600.6052,500
Feb 12, 20180.610.610.600.600.6025,800
Feb 09, 20180.610.630.600.610.6134,000
Feb 08, 20180.650.660.620.620.6269,900
Feb 07, 20180.560.620.540.620.62226,500
Feb 06, 20180.510.530.450.520.52145,100
Feb 05, 20180.540.570.500.530.53122,100
Feb 02, 20180.710.710.560.560.56238,000
Feb 01, 20180.690.700.600.670.67108,100
Jan 31, 20180.600.630.580.630.63164,600
Jan 30, 20180.670.670.590.620.62131,100
Jan 29, 20180.660.680.650.670.6738,100
Jan 26, 20180.670.680.650.670.6784,900
Jan 25, 20180.670.680.660.670.6741,400
Jan 24, 20180.700.700.680.690.69113,200
Jan 23, 20180.700.720.670.710.71302,200
Jan 22, 20180.670.700.610.690.69340,000
Jan 19, 20180.690.710.650.650.65246,600
Jan 18, 20180.680.680.590.680.68408,700
Jan 17, 20180.700.750.670.700.70109,500
Jan 16, 20180.700.710.660.660.66139,900
Jan 15, 20180.710.720.680.720.7281,000
Jan 12, 20180.710.720.680.710.71236,800
Jan 11, 20180.700.710.630.700.70173,000
Jan 10, 20180.750.750.690.690.69119,700
Jan 09, 20180.740.750.720.740.74115,500
Jan 08, 20180.740.760.710.760.76180,700
Jan 05, 20180.680.760.680.740.74430,400
Jan 04, 20180.720.730.700.710.71172,000
Jan 03, 20180.700.740.700.730.73142,700
Jan 02, 20180.770.770.650.720.72454,700
Dec 29, 20170.750.750.600.730.73988,200
Dec 28, 20170.650.790.640.700.70735,000
Dec 27, 20170.560.630.550.630.63483,900
Dec 22, 20170.510.550.480.550.55583,700
Dec 21, 20170.500.520.480.520.52411,200
Dec 20, 20170.500.560.500.520.52634,600
Dec 19, 20170.430.490.430.490.49759,400
Dec 18, 20170.440.470.400.420.42960,200
Dec 15, 20170.450.450.410.410.41553,300
Dec 14, 20170.450.470.430.430.431,818,300
Dec 13, 20170.400.400.400.400.40-
Dec 12, 20170.410.420.400.400.4048,600
Dec 11, 20170.420.440.420.430.4389,100
Dec 08, 20170.380.400.380.390.3962,600
Dec 07, 20170.370.370.370.370.37169,000
Dec 06, 20170.370.370.370.370.3734,000
Dec 05, 20170.370.390.370.390.3923,000
Dec 04, 20170.380.380.380.380.3820,000
Dec 01, 20170.370.370.370.370.37-
Nov 30, 20170.370.370.360.370.3725,500
Nov 29, 20170.360.390.360.390.39152,500
Nov 28, 20170.350.390.350.390.3940,000
Nov 27, 20170.350.390.350.390.3964,500
Nov 24, 20170.390.400.390.390.39174,900
Nov 23, 20170.340.360.340.360.3619,000
Nov 22, 20170.380.380.380.380.3830,000
Nov 21, 20170.360.360.360.360.362,000
Nov 20, 20170.380.380.380.380.389,000
Nov 17, 20170.340.380.340.380.3856,800
Nov 16, 20170.340.340.340.340.34500
Nov 15, 20170.350.360.350.360.3660,000
Nov 14, 20170.380.380.350.360.36100,700
Nov 13, 20170.400.400.370.370.3729,500
Nov 10, 20170.360.400.360.390.3988,500
Nov 09, 20170.330.380.330.360.3698,000
Nov 08, 20170.370.370.370.370.378,000
Nov 07, 20170.390.390.390.390.396,000
Nov 06, 20170.390.400.360.360.3647,500
Nov 03, 20170.380.400.380.400.40214,000
Nov 02, 20170.360.370.350.370.3794,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...