ABI.V - Abcourt Mines Inc.
TSXV - TSXV Delayed Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov. 15, 2019 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 24,000 |
| Nov. 14, 2019 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 99,500 |
| Nov. 13, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 44,000 |
| Nov. 12, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 225,400 |
| Nov. 11, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,500 |
| Nov. 08, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 100,100 |
| Nov. 07, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 16,000 |
| Nov. 06, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 43,700 |
| Nov. 05, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 40,000 |
| Nov. 04, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 88,500 |
| Nov. 01, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 6,200 |
| Oct. 31, 2019 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 111,000 |
| Oct. 30, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 107,000 |
| Oct. 29, 2019 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 426,900 |
| Oct. 28, 2019 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 37,000 |
| Oct. 25, 2019 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 13,000 |
| Oct. 24, 2019 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 232,500 |
| Oct. 23, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| Oct. 22, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 31,200 |
| Oct. 21, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 87,000 |
| Oct. 18, 2019 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 658,300 |
| Oct. 17, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 48,000 |
| Oct. 16, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 621,700 |
| Oct. 15, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 3,200 |
| Oct. 11, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 13,500 |
| Oct. 10, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 7,000 |
| Oct. 09, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 323,000 |
| Oct. 08, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 38,300 |
| Oct. 07, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 167,100 |
| Oct. 04, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 68,000 |
| Oct. 03, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 44,500 |
| Oct. 02, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 360,000 |
| Oct. 01, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 102,000 |
| Sep. 30, 2019 | 0.0900 | 0.0900 | 0.0700 | 0.0800 | 0.0800 | 186,900 |
| Sep. 27, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 264,000 |
| Sep. 26, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 38,000 |
| Sep. 25, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 584,100 |
| Sep. 24, 2019 | 0.1000 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 126,000 |
| Sep. 23, 2019 | 0.1000 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 134,000 |
| Sep. 20, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 26,000 |
| Sep. 19, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 64,000 |
| Sep. 18, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 42,000 |
| Sep. 17, 2019 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 614,600 |
| Sep. 16, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 30,600 |
| Sep. 13, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 220,000 |
| Sep. 12, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 223,300 |
| Sep. 11, 2019 | 0.1000 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 77,400 |
| Sep. 10, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 5,000 |
| Sep. 09, 2019 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 112,000 |
| Sep. 06, 2019 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 211,500 |
| Sep. 05, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 82,300 |
| Sep. 04, 2019 | 0.1000 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 442,100 |
| Sep. 03, 2019 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 555,600 |
| Aug. 30, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 115,000 |
| Aug. 29, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 844,700 |
| Aug. 28, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 81,000 |
| Aug. 27, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 461,200 |
| Aug. 26, 2019 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 517,100 |
| Aug. 23, 2019 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 526,000 |
| Aug. 22, 2019 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 150,900 |
| Aug. 21, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 33,000 |
| Aug. 20, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 190,100 |
| Aug. 19, 2019 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 187,700 |
| Aug. 16, 2019 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 488,600 |
| Aug. 15, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 352,700 |
| Aug. 14, 2019 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 418,000 |
| Aug. 13, 2019 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 123,800 |
| Aug. 12, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 487,500 |
| Aug. 09, 2019 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 423,300 |
| Aug. 08, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 105,400 |
| Aug. 07, 2019 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 1,086,800 |
| Aug. 06, 2019 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 175,000 |
| Aug. 02, 2019 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 56,000 |
| Aug. 01, 2019 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 657,900 |
| Jul. 31, 2019 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 654,500 |
| Jul. 30, 2019 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 5,000 |
| Jul. 29, 2019 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 39,500 |
| Jul. 26, 2019 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 130,000 |
| Jul. 25, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 44,500 |
| Jul. 24, 2019 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 152,000 |
| Jul. 23, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 413,000 |
| Jul. 22, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 89,000 |
| Jul. 19, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 608,000 |
| Jul. 18, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 151,200 |
| Jul. 17, 2019 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 24,100 |
| Jul. 16, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 88,500 |
| Jul. 15, 2019 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 53,000 |
| Jul. 12, 2019 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 38,000 |
| Jul. 11, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 10,000 |
| Jul. 10, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 46,000 |
| Jul. 09, 2019 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 239,000 |
| Jul. 08, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 50,800 |
| Jul. 05, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 170,700 |
| Jul. 04, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 143,000 |
| Jul. 03, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 85,400 |
| Jul. 02, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,600 |
| Jun. 28, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 45,000 |
| Jun. 27, 2019 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 76,500 |
| Jun. 26, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 91,000 |
| Jun. 25, 2019 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 478,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...