Abcourt Mines Inc. (ABI.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0550

+0.0100

(+22.22%)

At close: 02:18PM EDT

Time Period:

Sept 14, 2023 - Sept 14, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 13, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	1,630,100
Sept 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,498,800
Sept 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	400
Sept 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Sept 09, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	108,000
Sept 06, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	4,000
Sept 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sept 04, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	1,515,900
Sept 03, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	4,100
Aug 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	47,000
Aug 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	19,000
Aug 28, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	263,000
Aug 27, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	55,000
Aug 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	200,000
Aug 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	52,000
Aug 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	26,900
Aug 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	82,000
Aug 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	645,000
Aug 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Aug 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	41,000
Aug 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	68,000
Aug 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	64,100
Aug 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	407,000
Aug 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	370,000
Aug 09, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	175,900
Aug 07, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	140,000
Aug 06, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	224,800
Aug 02, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	53,600
Aug 01, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	77,600
Jul 31, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	6,700
Jul 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	4,100
Jul 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	295,000
Jul 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	824,000
Jul 25, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	441,000
Jul 24, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	160,000
Jul 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	153,400
Jul 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	316,000
Jul 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	227,000
Jul 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	242,000
Jul 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	443,000
Jul 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,988,100
Jul 15, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	2,525,700
Jul 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Jul 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	492,000
Jul 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	723,700
Jul 09, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	15,900
Jul 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,200
Jul 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	51,500
Jul 04, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	315,600
Jul 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 02, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	512,300
Jun 28, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	325,900
Jun 27, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	1,057,000
Jun 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	199,000
Jun 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	40,000
Jun 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	147,200
Jun 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 19, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	398,500
Jun 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	35,000
Jun 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Jun 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	121,000
Jun 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	289,000
Jun 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	136,800
Jun 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	124,600
Jun 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	28,000
Jun 07, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	622,100
Jun 06, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	52,000
Jun 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	535,500
Jun 04, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	6,400
Jun 03, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	51,800
May 31, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	26,200
May 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	8,800
May 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	100,000
May 28, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 27, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	43,000
May 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	9,000
May 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	161,500
May 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	249,700
May 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	530,500
May 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	446,000
May 16, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	111,000
May 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	254,500
May 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	31,000
May 13, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	231,300
May 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	196,600
May 09, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	95,900
May 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	172,500
May 07, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	60,000
May 06, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	20,000
May 03, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
May 02, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	98,000
May 01, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	198,500
Apr 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	730,600
Apr 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	217,000
Apr 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	50,400
Apr 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	117,200
Apr 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	138,900
Apr 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	250,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,568.65+93.51(+0.40%)

S&P 5005,626.02+30.26(+0.54%)

DOW41,393.78+297.01(+0.72%)

CAD/USD0.7361-0.0003(-0.04%)

CRUDE OIL69.24+0.27(+0.39%)

Bitcoin CAD81,569.69+2,772.54(+3.52%)

Abcourt Mines Inc. (ABI.V)

S&P/TSX
23,568.65
+93.51(+0.40%)

S&P 500
5,626.02
+30.26(+0.54%)

DOW
41,393.78
+297.01(+0.72%)

CAD/USD
0.7361
-0.0003(-0.04%)

CRUDE OIL
69.24
+0.27(+0.39%)

Bitcoin CAD
81,569.69
+2,772.54(+3.52%)