Canada markets close in 2 hours 1 minute

Abcourt Mines Inc. (ABI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.22000.0000 (0.00%)
As of 12:29PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 18, 20200.22000.22500.22000.22000.220040,777
Sep. 17, 20200.24000.24000.21000.22000.22001,184,600
Sep. 16, 20200.24000.24000.23000.23000.2300622,300
Sep. 15, 20200.23000.24000.22000.24000.2400461,800
Sep. 14, 20200.22000.23000.22000.23000.2300715,700
Sep. 11, 20200.22000.22000.22000.22000.2200707,800
Sep. 10, 20200.23000.23000.21000.22000.2200625,300
Sep. 09, 20200.21000.23000.21000.23000.23001,243,600
Sep. 08, 20200.19000.21000.19000.21000.21001,503,000
Sep. 04, 20200.19000.19000.18000.19000.1900948,100
Sep. 03, 20200.19000.19000.18000.19000.19001,104,100
Sep. 02, 20200.19000.19000.18000.19000.1900368,800
Sep. 01, 20200.19000.19000.18000.19000.1900603,800
Aug. 31, 20200.18000.19000.18000.19000.1900980,200
Aug. 28, 20200.17000.18000.16000.18000.18001,487,300
Aug. 27, 20200.15000.16000.15000.16000.16001,303,400
Aug. 26, 20200.15000.16000.15000.16000.1600172,300
Aug. 25, 20200.16000.16000.15000.16000.1600173,800
Aug. 24, 20200.16000.16000.16000.16000.1600152,500
Aug. 21, 20200.16000.16000.16000.16000.1600132,300
Aug. 20, 20200.15000.16000.15000.16000.1600402,400
Aug. 19, 20200.16000.16000.15000.16000.1600195,400
Aug. 18, 20200.17000.17000.16000.16000.1600425,400
Aug. 17, 20200.16000.17000.16000.17000.1700380,600
Aug. 14, 20200.16000.16000.15000.16000.1600149,600
Aug. 13, 20200.15000.16000.15000.16000.1600383,800
Aug. 12, 20200.14000.15000.14000.15000.1500571,300
Aug. 11, 20200.15000.15000.14000.14000.1400288,500
Aug. 10, 20200.17000.17000.16000.16000.1600354,300
Aug. 07, 20200.17000.17000.16000.17000.1700244,800
Aug. 06, 20200.18000.18000.16000.17000.1700344,500
Aug. 05, 20200.18000.19000.17000.17000.17001,237,700
Aug. 04, 20200.16000.17000.15000.17000.1700978,900
Jul. 31, 20200.15000.16000.15000.16000.1600751,800
Jul. 30, 20200.16000.16000.14000.15000.1500648,400
Jul. 29, 20200.15000.16000.14000.16000.1600450,300
Jul. 28, 20200.16000.16000.15000.15000.1500504,100
Jul. 27, 20200.14000.16000.13000.15000.15001,920,800
Jul. 24, 20200.12000.13000.12000.13000.1300757,300
Jul. 23, 20200.12000.13000.11000.11000.1100490,600
Jul. 22, 20200.11000.13000.11000.12000.12001,433,900
Jul. 21, 20200.10000.11000.10000.11000.1100805,200
Jul. 20, 20200.10000.10000.09000.10000.1000924,300
Jul. 17, 20200.10000.10000.10000.10000.1000171,000
Jul. 16, 20200.10000.10000.10000.10000.1000331,300
Jul. 15, 20200.10000.10000.10000.10000.1000124,000
Jul. 14, 20200.10000.10000.10000.10000.1000187,000
Jul. 13, 20200.10000.10000.10000.10000.1000551,800
Jul. 10, 20200.10000.10000.09000.10000.1000155,500
Jul. 09, 20200.10000.10000.09000.10000.1000753,900
Jul. 08, 20200.09000.10000.09000.10000.1000638,500
Jul. 07, 20200.09000.09000.09000.09000.0900166,000
Jul. 06, 20200.09000.09000.09000.09000.0900318,400
Jul. 03, 20200.09000.09000.09000.09000.0900152,500
Jul. 02, 20200.09000.09000.08000.09000.0900279,900
Jun. 30, 20200.08000.08000.08000.08000.0800254,000
Jun. 29, 20200.08000.08000.08000.08000.0800185,000
Jun. 26, 20200.09000.09000.09000.09000.0900-
Jun. 25, 20200.09000.09000.09000.09000.09003,000
Jun. 24, 20200.08000.08000.08000.08000.0800102,600
Jun. 23, 20200.08000.08000.08000.08000.080054,700
Jun. 22, 20200.09000.09000.08000.08000.080034,000
Jun. 19, 20200.09000.09000.09000.09000.090030,000
Jun. 18, 20200.09000.09000.08000.09000.0900116,000
Jun. 17, 20200.08000.09000.08000.09000.090073,500
Jun. 16, 20200.08000.08000.08000.08000.080068,000
Jun. 15, 20200.08000.08000.08000.08000.080033,000
Jun. 12, 20200.08000.08000.08000.08000.080038,000
Jun. 11, 20200.08000.09000.08000.08000.0800168,000
Jun. 10, 20200.08000.08000.08000.08000.0800229,000
Jun. 09, 20200.08000.08000.07000.08000.0800426,200
Jun. 08, 20200.08000.08000.08000.08000.0800171,000
Jun. 05, 20200.08000.08000.08000.08000.08009,000
Jun. 04, 20200.09000.09000.08000.09000.0900236,900
Jun. 03, 20200.09000.09000.08000.09000.0900246,100
Jun. 02, 20200.09000.09000.09000.09000.0900286,000
Jun. 01, 20200.09000.09000.09000.09000.0900110,000
May 29, 20200.09000.09000.09000.09000.0900167,800
May 28, 20200.08000.09000.08000.09000.0900112,900
May 27, 20200.09000.09000.08000.09000.0900170,000
May 26, 20200.09000.09000.09000.09000.0900190,000
May 25, 20200.09000.09000.08000.09000.0900496,300
May 22, 20200.08000.09000.08000.08000.0800161,800
May 21, 20200.08000.08000.08000.08000.0800100,600
May 20, 20200.09000.09000.08000.09000.0900511,400
May 19, 20200.08000.09000.08000.09000.0900638,100
May 15, 20200.07000.08000.07000.08000.0800588,800
May 14, 20200.06000.07000.06000.07000.0700121,000
May 13, 20200.06000.07000.06000.07000.070069,000
May 12, 20200.07000.07000.07000.07000.0700225,000
May 11, 20200.07000.07000.07000.07000.0700104,000
May 08, 20200.06000.07000.06000.07000.0700109,000
May 07, 20200.07000.07000.07000.07000.070029,000
May 06, 20200.07000.07000.07000.07000.0700133,000
May 05, 20200.07000.07000.07000.07000.070090,400
May 04, 20200.07000.07000.07000.07000.0700118,000
May 01, 20200.07000.07000.07000.07000.070053,400
Apr. 30, 20200.07000.07000.07000.07000.0700199,000
Apr. 29, 20200.06000.07000.06000.07000.0700337,500
Apr. 28, 20200.07000.07000.07000.07000.07008,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...