Canada markets closed

Abcourt Mines Inc. (ABI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.14000.0000 (0.00%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun. 18, 20210.14000.14000.14000.14000.140084,400
Jun. 17, 20210.14000.14000.14000.14000.140099,000
Jun. 16, 20210.14000.14000.14000.14000.1400370,300
Jun. 15, 20210.15000.15000.15000.15000.150034,800
Jun. 14, 20210.14000.14000.14000.14000.1400-
Jun. 11, 20210.14000.14000.14000.14000.1400228,500
Jun. 10, 20210.15000.15000.14000.14000.1400136,100
Jun. 09, 20210.16000.16000.15000.15000.150017,900
Jun. 08, 20210.16000.16000.15000.16000.1600104,200
Jun. 07, 20210.16000.16000.16000.16000.1600110,300
Jun. 04, 20210.16000.16000.16000.16000.160060,500
Jun. 03, 20210.16000.16000.16000.16000.160050,000
Jun. 02, 20210.16000.16000.15000.15000.150045,600
Jun. 01, 20210.17000.17000.15000.15000.1500356,700
May 31, 20210.17000.17000.17000.17000.170045,300
May 28, 20210.17000.17000.16000.16000.160029,000
May 27, 20210.16000.17000.16000.17000.1700321,600
May 26, 20210.16000.16000.16000.16000.160062,100
May 25, 20210.15000.16000.15000.16000.160073,500
May 21, 20210.16000.16000.16000.16000.160057,600
May 20, 20210.16000.16000.16000.16000.160010,200
May 19, 20210.16000.16000.15000.16000.1600152,300
May 18, 20210.15000.16000.14000.16000.1600280,000
May 17, 20210.14000.14000.14000.14000.1400162,000
May 14, 20210.14000.14000.14000.14000.140079,800
May 13, 20210.14000.14000.14000.14000.1400112,100
May 12, 20210.14000.14000.14000.14000.1400106,000
May 11, 20210.14000.14000.14000.14000.140079,200
May 10, 20210.14000.14000.14000.14000.140080,300
May 07, 20210.14000.14000.14000.14000.140096,700
May 06, 20210.14000.14000.14000.14000.140079,500
May 05, 20210.14000.14000.14000.14000.140088,500
May 04, 20210.14000.14000.14000.14000.140029,200
May 03, 20210.14000.14000.14000.14000.140041,600
Apr. 30, 20210.14000.14000.14000.14000.140069,000
Apr. 29, 20210.14000.14000.14000.14000.140030,500
Apr. 28, 20210.14000.14000.14000.14000.1400627,500
Apr. 27, 20210.14000.14000.14000.14000.140013,100
Apr. 26, 20210.14000.14000.14000.14000.140039,000
Apr. 23, 20210.14000.14000.14000.14000.140088,200
Apr. 22, 20210.14000.14000.14000.14000.140051,800
Apr. 21, 20210.15000.15000.14000.15000.150044,700
Apr. 20, 20210.14000.14000.14000.14000.1400441,000
Apr. 19, 20210.14000.15000.14000.15000.1500500,700
Apr. 16, 20210.14000.14000.14000.14000.1400100,500
Apr. 15, 20210.14000.14000.14000.14000.140072,600
Apr. 14, 20210.14000.14000.14000.14000.1400189,700
Apr. 13, 20210.14000.14000.14000.14000.140040,700
Apr. 12, 20210.15000.15000.14000.14000.1400314,500
Apr. 09, 20210.14000.14000.14000.14000.1400302,000
Apr. 08, 20210.14000.14000.14000.14000.1400291,500
Apr. 07, 20210.13000.14000.13000.14000.1400290,200
Apr. 06, 20210.13000.13000.13000.13000.1300121,700
Apr. 05, 20210.14000.14000.13000.13000.1300404,300
Apr. 01, 20210.14000.14000.14000.14000.1400108,600
Mar. 31, 20210.14000.14000.13000.13000.13004,000
Mar. 30, 20210.13000.14000.13000.13000.130076,000
Mar. 29, 20210.14000.14000.14000.14000.14009,600
Mar. 26, 20210.14000.14000.14000.14000.140021,700
Mar. 25, 20210.14000.14000.14000.14000.1400209,700
Mar. 24, 20210.14000.14000.14000.14000.14008,000
Mar. 23, 20210.14000.14000.14000.14000.140024,000
Mar. 22, 20210.14000.14000.14000.14000.1400172,900
Mar. 19, 20210.14000.14000.14000.14000.1400271,500
Mar. 18, 20210.14000.14000.14000.14000.140042,000
Mar. 17, 20210.14000.14000.14000.14000.140058,700
Mar. 16, 20210.14000.14000.14000.14000.1400120,500
Mar. 15, 20210.14000.14000.13000.14000.1400114,500
Mar. 12, 20210.13000.14000.13000.14000.140056,500
Mar. 11, 20210.14000.14000.14000.14000.140037,700
Mar. 10, 20210.14000.14000.13000.14000.1400154,200
Mar. 09, 20210.14000.14000.14000.14000.1400421,400
Mar. 08, 20210.14000.14000.14000.14000.1400206,500
Mar. 05, 20210.13000.14000.13000.14000.140027,700
Mar. 04, 20210.14000.14000.13000.13000.1300462,100
Mar. 03, 20210.14000.14000.14000.14000.1400171,800
Mar. 02, 20210.14000.14000.14000.14000.1400336,400
Mar. 01, 20210.14000.14000.14000.14000.1400102,700
Feb. 26, 20210.14000.14000.14000.14000.1400130,500
Feb. 25, 20210.15000.15000.14000.14000.1400182,800
Feb. 24, 20210.15000.15000.15000.15000.150040,400
Feb. 23, 20210.14000.14000.14000.14000.1400100,500
Feb. 22, 20210.15000.15000.14000.14000.140059,500
Feb. 19, 20210.15000.15000.14000.14000.140073,400
Feb. 18, 20210.16000.16000.15000.15000.1500188,900
Feb. 17, 20210.17000.17000.16000.16000.1600153,400
Feb. 16, 20210.16000.17000.16000.17000.1700166,600
Feb. 12, 20210.17000.17000.16000.16000.1600213,600
Feb. 11, 20210.17000.17000.16000.16000.160081,000
Feb. 10, 20210.17000.17000.16000.17000.1700520,700
Feb. 09, 20210.17000.17000.16000.17000.1700317,700
Feb. 08, 20210.15000.17000.15000.17000.1700259,200
Feb. 05, 20210.14000.16000.14000.16000.1600477,000
Feb. 04, 20210.14000.14000.14000.14000.1400115,200
Feb. 03, 20210.14000.15000.14000.14000.1400170,500
Feb. 02, 20210.15000.15000.14000.14000.140047,000
Feb. 01, 20210.14000.16000.14000.14000.1400548,700
Jan. 29, 20210.13000.14000.13000.14000.1400342,900
Jan. 28, 20210.13000.13000.12000.13000.1300199,000
Jan. 27, 20210.13000.13000.12000.13000.1300160,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...