Canada markets closed

Abcourt Mines Inc. (ABI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1450-0.0050 (-3.33%)
At close: 3:48PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 18, 20210.14500.15000.14500.14500.1450113,500
Jan. 15, 20210.15000.15500.15000.15000.1500178,010
Jan. 14, 20210.15000.15000.15000.15000.150035,000
Jan. 13, 20210.15000.15000.15000.15000.150011,200
Jan. 12, 20210.15000.15500.15000.15500.1550128,698
Jan. 11, 20210.16000.16000.15000.16000.160026,500
Jan. 08, 20210.15500.16000.14000.16000.1600780,226
Jan. 07, 20210.16000.16500.15500.16000.1600191,000
Jan. 06, 20210.16500.17000.16000.17000.170065,500
Jan. 05, 20210.17000.17500.17000.17500.1750128,020
Jan. 04, 20210.17000.17000.16500.16500.1650198,617
Dec. 31, 20200.16000.16500.16000.16500.165041,500
Dec. 30, 20200.16000.16000.15500.16000.160012,500
Dec. 29, 20200.16000.16500.15500.16000.1600224,001
Dec. 24, 20200.16000.16500.16000.16500.165012,937
Dec. 23, 20200.16500.17000.15500.16000.1600220,940
Dec. 22, 20200.16500.16500.16000.16000.160039,400
Dec. 21, 20200.16500.17000.16500.16500.165079,150
Dec. 18, 20200.16500.17000.16000.16500.165064,444
Dec. 17, 20200.17000.17000.16500.17000.170063,400
Dec. 16, 20200.16000.16500.16000.16500.165019,750
Dec. 15, 20200.16000.16000.16000.16000.160034,500
Dec. 14, 20200.16000.16500.16000.16000.160037,000
Dec. 11, 20200.16500.16500.16000.16000.160090,019
Dec. 10, 20200.17500.17500.16000.16500.1650240,565
Dec. 09, 20200.18000.18000.17000.17000.1700169,765
Dec. 08, 20200.18000.18500.18000.18000.1800193,500
Dec. 07, 20200.17000.18000.17000.17500.1750223,669
Dec. 04, 20200.16500.17000.16500.16500.1650220,090
Dec. 03, 20200.17500.17500.16000.16500.1650156,470
Dec. 02, 20200.16500.17500.16000.17500.175055,850
Dec. 01, 20200.17000.17500.16500.17000.1700168,200
Nov. 30, 20200.16500.17000.16000.16500.1650107,200
Nov. 27, 20200.16000.17000.16000.17000.170033,000
Nov. 26, 20200.16000.16500.15500.16500.1650181,699
Nov. 25, 20200.16000.16000.15000.16000.1600499,816
Nov. 24, 20200.14000.15000.14000.15000.1500214,700
Nov. 23, 20200.15500.15500.14000.14500.1450830,513
Nov. 20, 20200.15000.16000.15000.15500.155060,087
Nov. 19, 20200.15500.16000.15000.15500.1550497,298
Nov. 18, 20200.16500.16500.15500.16000.16008,000
Nov. 17, 20200.16000.16000.16000.16000.160080,220
Nov. 16, 20200.17000.17000.16000.16000.160045,639
Nov. 13, 20200.16500.17000.16500.16500.1650108,900
Nov. 12, 20200.16000.16500.16000.16000.1600410,300
Nov. 11, 20200.15500.16000.15500.15500.1550182,250
Nov. 10, 20200.16500.16500.16000.16000.1600174,500
Nov. 09, 20200.17500.17500.15500.16000.1600778,966
Nov. 06, 20200.18000.18000.17500.18000.1800350,958
Nov. 05, 20200.19000.19000.18500.18500.1850105,500
Nov. 04, 20200.19000.19000.18000.18000.1800139,192
Nov. 03, 20200.19500.20000.19500.20000.2000107,947
Nov. 02, 20200.19000.19000.19000.19000.190069,500
Oct. 30, 20200.20000.20000.19500.19500.19504,500
Oct. 29, 20200.18500.20000.18000.20000.2000280,890
Oct. 28, 20200.20000.20000.18000.18000.1800591,870
Oct. 27, 20200.20000.21000.20000.21000.2100156,307
Oct. 26, 20200.20500.20500.19500.19500.1950812,434
Oct. 23, 20200.21000.21500.20500.21000.2100568,251
Oct. 22, 20200.22000.22000.21500.21500.2150266,750
Oct. 21, 20200.22000.22000.21500.21500.2150253,000
Oct. 20, 20200.22000.22000.21500.21500.2150185,975
Oct. 19, 20200.23500.23500.22000.22000.2200258,004
Oct. 16, 20200.22000.23000.22000.23000.2300344,133
Oct. 15, 20200.22000.22500.21500.22000.2200243,200
Oct. 14, 20200.22500.23000.22000.22500.2250376,500
Oct. 13, 20200.22000.22500.22000.22000.2200368,750
Oct. 09, 20200.23500.23500.22000.23000.2300282,400
Oct. 08, 20200.22000.23500.22000.22000.2200746,095
Oct. 07, 20200.21000.22000.21000.22000.2200448,775
Oct. 06, 20200.21500.21500.21000.21000.2100135,654
Oct. 05, 20200.22000.22000.21000.21000.2100126,984
Oct. 02, 20200.21500.22000.21000.21500.2150539,923
Oct. 01, 20200.21000.22500.21000.21500.2150346,450
Sep. 30, 20200.22500.22500.21000.21500.2150432,316
Sep. 29, 20200.21500.22500.21500.22500.2250228,899
Sep. 28, 20200.21000.21500.20500.21500.2150170,302
Sep. 25, 20200.20500.21000.20500.21000.210052,200
Sep. 24, 20200.19500.21000.19000.21000.2100533,500
Sep. 23, 20200.21500.21500.19000.20000.2000537,632
Sep. 22, 20200.21000.22000.21000.22000.2200380,080
Sep. 21, 20200.22000.22000.20500.22000.2200901,144
Sep. 18, 2020------
Sep. 17, 20200.23500.23500.21000.22000.22001,184,641
Sep. 16, 20200.24000.24000.23000.23000.2300622,250
Sep. 15, 20200.22500.24000.22000.24000.2400461,800
Sep. 14, 20200.21500.23000.21500.23000.2300715,704
Sep. 11, 20200.22000.22000.21500.22000.2200707,780
Sep. 10, 20200.23000.23000.21000.21500.2150625,266
Sep. 09, 20200.21000.22500.21000.22500.22501,243,635
Sep. 08, 20200.19000.21000.18500.20500.20501,502,954
Sep. 04, 20200.18500.19000.18000.19000.1900948,100
Sep. 03, 20200.18500.19000.17500.18500.18501,104,141
Sep. 02, 20200.18500.18500.18000.18500.1850368,760
Sep. 01, 20200.18500.18500.18000.18500.1850603,787
Aug. 31, 20200.18000.18500.17500.18500.1850980,235
Aug. 28, 20200.16500.17500.16000.17500.17501,487,300
Aug. 27, 20200.15000.16000.15000.16000.16001,303,429
Aug. 26, 20200.15000.15500.15000.15500.1550172,308
Aug. 25, 20200.15500.15500.15000.15500.1550173,822
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...