Vision Lithium Inc. (ABEPF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0260

+0.0024

(+10.36%)

At close: 03:16PM EDT

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 22, 2024	0.0257	0.0260	0.0257	0.0260	0.0260	70,000
Apr 19, 2024	0.0209	0.0256	0.0209	0.0236	0.0236	127,393
Apr 18, 2024	0.0217	0.0217	0.0217	0.0217	0.0217	-
Apr 17, 2024	0.0243	0.0243	0.0217	0.0217	0.0217	2,100
Apr 16, 2024	0.0240	0.0250	0.0200	0.0250	0.0250	7,280
Apr 15, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	430
Apr 12, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	750
Apr 11, 2024	0.0231	0.0237	0.0231	0.0237	0.0237	6,275
Apr 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	400
Apr 09, 2024	0.0252	0.0252	0.0252	0.0252	0.0252	-
Apr 08, 2024	0.0330	0.0330	0.0252	0.0252	0.0252	43,199
Apr 05, 2024	0.0252	0.0252	0.0252	0.0252	0.0252	-
Apr 04, 2024	0.0252	0.0252	0.0252	0.0252	0.0252	-
Apr 03, 2024	0.0287	0.0298	0.0252	0.0252	0.0252	258,008
Apr 02, 2024	0.0270	0.0300	0.0270	0.0300	0.0300	27,337
Apr 01, 2024	0.0281	0.0281	0.0270	0.0270	0.0270	20,000
Mar 28, 2024	0.0297	0.0297	0.0296	0.0296	0.0296	100,000
Mar 27, 2024	0.0251	0.0253	0.0249	0.0249	0.0249	20,228
Mar 26, 2024	0.0265	0.0301	0.0254	0.0301	0.0301	84,657
Mar 25, 2024	0.0268	0.0268	0.0268	0.0268	0.0268	-
Mar 22, 2024	0.0295	0.0300	0.0260	0.0268	0.0268	86,010
Mar 21, 2024	0.0308	0.0308	0.0280	0.0280	0.0280	15,844
Mar 20, 2024	0.0314	0.0314	0.0314	0.0314	0.0314	500
Mar 19, 2024	0.0328	0.0331	0.0321	0.0321	0.0321	32,000
Mar 18, 2024	0.0337	0.0337	0.0293	0.0293	0.0293	70,958
Mar 15, 2024	0.0300	0.0315	0.0300	0.0315	0.0315	29,709
Mar 14, 2024	0.0301	0.0325	0.0300	0.0325	0.0325	32,733
Mar 13, 2024	0.0326	0.0326	0.0301	0.0321	0.0321	11,952
Mar 12, 2024	0.0340	0.0379	0.0340	0.0358	0.0358	313,000
Mar 11, 2024	0.0300	0.0330	0.0300	0.0326	0.0326	48,483
Mar 08, 2024	0.0337	0.0337	0.0337	0.0337	0.0337	-
Mar 07, 2024	0.0333	0.0337	0.0333	0.0337	0.0337	800
Mar 06, 2024	0.0300	0.0330	0.0300	0.0330	0.0330	18,817
Mar 05, 2024	0.0319	0.0319	0.0319	0.0319	0.0319	1,000
Mar 04, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	12,425
Mar 01, 2024	0.0317	0.0317	0.0317	0.0317	0.0317	100
Feb 29, 2024	0.0312	0.0317	0.0296	0.0317	0.0317	60,895
Feb 28, 2024	0.0277	0.0320	0.0271	0.0320	0.0320	40,665
Feb 27, 2024	0.0289	0.0295	0.0289	0.0295	0.0295	20,849
Feb 26, 2024	0.0305	0.0305	0.0289	0.0300	0.0300	246,000
Feb 23, 2024	0.0318	0.0318	0.0318	0.0318	0.0318	-
Feb 22, 2024	0.0292	0.0318	0.0289	0.0318	0.0318	22,550
Feb 21, 2024	0.0312	0.0312	0.0289	0.0289	0.0289	11,200
Feb 20, 2024	0.0294	0.0330	0.0294	0.0330	0.0330	6,932
Feb 16, 2024	0.0337	0.0337	0.0337	0.0337	0.0337	-
Feb 15, 2024	0.0290	0.0344	0.0288	0.0337	0.0337	136,188
Feb 14, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	10,000
Feb 13, 2024	0.0318	0.0318	0.0318	0.0318	0.0318	-
Feb 12, 2024	0.0280	0.0318	0.0280	0.0318	0.0318	15,786
Feb 09, 2024	0.0297	0.0319	0.0291	0.0291	0.0291	36,537
Feb 08, 2024	0.0290	0.0337	0.0290	0.0337	0.0337	55,194
Feb 07, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Feb 06, 2024	0.0294	0.0300	0.0290	0.0290	0.0290	11,855
Feb 05, 2024	0.0240	0.0291	0.0240	0.0291	0.0291	12,314
Feb 02, 2024	0.0316	0.0322	0.0298	0.0298	0.0298	56,925
Feb 01, 2024	0.0323	0.0323	0.0323	0.0323	0.0323	100,000
Jan 31, 2024	0.0324	0.0324	0.0324	0.0324	0.0324	1,000
Jan 30, 2024	0.0300	0.0322	0.0300	0.0300	0.0300	84,250
Jan 29, 2024	0.0330	0.0330	0.0299	0.0319	0.0319	12,128
Jan 26, 2024	0.0371	0.0375	0.0350	0.0360	0.0360	11,975
Jan 25, 2024	0.0329	0.0333	0.0329	0.0333	0.0333	13,805
Jan 24, 2024	0.0329	0.0374	0.0329	0.0374	0.0374	9,869
Jan 23, 2024	0.0358	0.0358	0.0358	0.0358	0.0358	-
Jan 22, 2024	0.0330	0.0358	0.0330	0.0358	0.0358	9,627
Jan 19, 2024	0.0345	0.0350	0.0332	0.0334	0.0334	12,078
Jan 18, 2024	0.0355	0.0359	0.0337	0.0337	0.0337	189,271
Jan 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	27,275
Jan 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	24,725
Jan 12, 2024	0.0400	0.0403	0.0400	0.0403	0.0403	24,738
Jan 11, 2024	0.0383	0.0408	0.0383	0.0408	0.0408	23,300
Jan 10, 2024	0.0388	0.0388	0.0388	0.0388	0.0388	1,000
Jan 09, 2024	0.0370	0.0385	0.0370	0.0381	0.0381	10,563
Jan 08, 2024	0.0388	0.0388	0.0388	0.0388	0.0388	2,700
Jan 05, 2024	0.0384	0.0384	0.0384	0.0384	0.0384	1,000
Jan 04, 2024	0.0371	0.0371	0.0371	0.0371	0.0371	8,158
Jan 03, 2024	0.0300	0.0377	0.0300	0.0377	0.0377	11,000
Jan 02, 2024	0.0386	0.0400	0.0372	0.0400	0.0400	6,067
Dec 29, 2023	0.0364	0.0369	0.0329	0.0329	0.0329	281,827
Dec 28, 2023	0.0334	0.0365	0.0333	0.0333	0.0333	25,288
Dec 27, 2023	0.0270	0.0363	0.0270	0.0336	0.0336	34,486
Dec 26, 2023	0.0345	0.0345	0.0316	0.0345	0.0345	7,500
Dec 22, 2023	0.0362	0.0362	0.0339	0.0354	0.0354	18,550
Dec 21, 2023	0.0350	0.0368	0.0350	0.0368	0.0368	1,200
Dec 20, 2023	0.0358	0.0380	0.0330	0.0368	0.0368	54,075
Dec 19, 2023	0.0384	0.0387	0.0363	0.0363	0.0363	2,725
Dec 18, 2023	0.0300	0.0384	0.0300	0.0371	0.0371	45,804
Dec 15, 2023	0.0362	0.0362	0.0362	0.0362	0.0362	-
Dec 14, 2023	0.0386	0.0386	0.0362	0.0362	0.0362	9,500
Dec 13, 2023	0.0362	0.0382	0.0362	0.0382	0.0382	9,800
Dec 12, 2023	0.0361	0.0362	0.0361	0.0362	0.0362	10,114
Dec 11, 2023	0.0364	0.0364	0.0364	0.0364	0.0364	-
Dec 08, 2023	0.0388	0.0388	0.0364	0.0364	0.0364	31,404
Dec 07, 2023	0.0400	0.0400	0.0377	0.0377	0.0377	5,652
Dec 06, 2023	0.0362	0.0384	0.0356	0.0384	0.0384	21,586
Dec 05, 2023	0.0365	0.0365	0.0365	0.0365	0.0365	-
Dec 04, 2023	0.0365	0.0365	0.0365	0.0365	0.0365	501
Dec 01, 2023	0.0384	0.0384	0.0384	0.0384	0.0384	123
Nov 30, 2023	0.0369	0.0380	0.0360	0.0360	0.0360	20,665
Nov 29, 2023	0.0361	0.0361	0.0361	0.0361	0.0361	-
Nov 28, 2023	0.0382	0.0382	0.0361	0.0361	0.0361	2,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,871.96+64.59(+0.30%)

S&P 5005,010.60+43.37(+0.87%)

DOW38,239.98+253.58(+0.67%)

CAD/USD0.7297-0.0004(-0.05%)

CRUDE OIL83.02+0.17(+0.21%)

Bitcoin CAD91,260.76+460.70(+0.51%)

Vision Lithium Inc. (ABEPF)

S&P/TSX
21,871.96
+64.59(+0.30%)

S&P 500
5,010.60
+43.37(+0.87%)

DOW
38,239.98
+253.58(+0.67%)

CAD/USD
0.7297
-0.0004(-0.05%)

CRUDE OIL
83.02
+0.17(+0.21%)

Bitcoin CAD
91,260.76
+460.70(+0.51%)