ABI.V - Abcourt Mines Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20180.0600.0700.0600.0650.065379,001
Dec 12, 20180.0600.0600.0600.0600.06096,300
Dec 11, 20180.0500.0600.0500.0600.06043,000
Dec 10, 20180.0500.0700.0500.0500.0501,577,700
Dec 07, 20180.0600.0600.0500.0500.05056,500
Dec 06, 20180.0500.0500.0500.0500.05037,000
Dec 05, 20180.0500.0600.0500.0600.060270,000
Dec 04, 20180.0500.0500.0500.0500.05031,000
Dec 03, 20180.0500.0500.0500.0500.050449,500
Nov 30, 20180.0500.0500.0400.0400.040205,000
Nov 29, 20180.0400.0400.0400.0400.04061,000
Nov 28, 20180.0400.0400.0400.0400.040142,000
Nov 27, 20180.0400.0400.0400.0400.04045,000
Nov 26, 20180.0500.0500.0500.0500.050106,500
Nov 23, 20180.0500.0500.0500.0500.050180,000
Nov 22, 20180.0500.0500.0500.0500.050521,000
Nov 21, 20180.0400.0500.0400.0500.05020,000
Nov 20, 20180.0500.0500.0500.0500.0509,000
Nov 19, 20180.0500.0500.0500.0500.050427,300
Nov 16, 20180.0500.0500.0500.0500.050142,600
Nov 15, 20180.0500.0500.0500.0500.050264,600
Nov 14, 20180.0500.0500.0500.0500.050652,000
Nov 13, 20180.0500.0500.0500.0500.05089,000
Nov 12, 20180.0500.0500.0500.0500.05013,600
Nov 09, 20180.0500.0500.0500.0500.05066,000
Nov 08, 20180.0500.0500.0500.0500.05046,500
Nov 07, 20180.0500.0500.0500.0500.05048,600
Nov 06, 20180.0500.0500.0500.0500.050310,200
Nov 05, 20180.0500.0500.0500.0500.050136,100
Nov 02, 20180.0500.0500.0500.0500.05030,000
Nov 01, 20180.0500.0600.0500.0500.05021,000
Oct 31, 20180.0500.0500.0500.0500.05013,300
Oct 30, 20180.0500.0500.0500.0500.050151,000
Oct 29, 20180.0500.0600.0500.0600.060127,000
Oct 26, 20180.0500.0500.0500.0500.05020,400
Oct 25, 20180.0500.0500.0500.0500.0505,000
Oct 24, 20180.0500.0500.0500.0500.05017,000
Oct 23, 20180.0500.0600.0500.0500.050325,000
Oct 22, 20180.0600.0600.0500.0500.050315,000
Oct 19, 20180.0600.0600.0600.0600.0602,000
Oct 18, 20180.0500.0500.0500.0500.05065,000
Oct 17, 20180.0500.0500.0500.0500.05014,000
Oct 16, 20180.0500.0500.0500.0500.050384,000
Oct 15, 20180.0600.0600.0500.0500.050615,200
Oct 12, 20180.0500.0500.0500.0500.05095,000
Oct 11, 20180.0500.0500.0500.0500.050327,000
Oct 10, 20180.0500.0500.0500.0500.050137,500
Oct 09, 20180.0500.0500.0500.0500.050251,000
Oct 05, 20180.0500.0500.0500.0500.0507,000
Oct 04, 20180.0500.0500.0500.0500.050694,900
Oct 03, 20180.0600.0600.0500.0500.050217,000
Oct 02, 20180.0500.0500.0500.0500.0503,900
Oct 01, 20180.0500.0600.0500.0600.06032,000
Sep 28, 20180.0500.0500.0500.0500.05055,200
Sep 27, 20180.0500.0600.0500.0600.060183,400
Sep 26, 20180.0500.0500.0500.0500.0501,442,000
Sep 25, 20180.0500.0500.0500.0500.0508,700
Sep 24, 20180.0500.0500.0500.0500.0505,000
Sep 21, 20180.0600.0600.0600.0600.060-
Sep 20, 20180.0600.0600.0600.0600.060-
Sep 19, 20180.0600.0600.0600.0600.0603,000
Sep 18, 20180.0600.0600.0600.0600.060-
Sep 17, 20180.0600.0600.0600.0600.060-
Sep 14, 20180.0600.0600.0600.0600.06036,000
Sep 13, 20180.0600.0600.0600.0600.0605,000
Sep 12, 20180.0600.0600.0600.0600.06020,000
Sep 11, 20180.0600.0600.0600.0600.06066,000
Sep 10, 20180.0600.0600.0600.0600.06025,400
Sep 07, 20180.0600.0600.0600.0600.0609,000
Sep 06, 20180.0600.0600.0600.0600.06015,000
Sep 05, 20180.0600.0600.0600.0600.06050,000
Sep 04, 20180.0600.0600.0600.0600.06057,100
Aug 31, 20180.0600.0600.0500.0600.06063,900
Aug 30, 20180.0600.0600.0600.0600.06027,000
Aug 29, 20180.0500.0600.0500.0600.06031,000
Aug 28, 20180.0600.0600.0600.0600.060116,600
Aug 27, 20180.0500.0600.0500.0600.06010,500
Aug 24, 20180.0600.0600.0600.0600.060123,000
Aug 23, 20180.0500.0500.0500.0500.0505,000
Aug 22, 20180.0500.0500.0500.0500.05010,000
Aug 21, 20180.0500.0500.0500.0500.05046,500
Aug 20, 20180.0500.0500.0500.0500.050500
Aug 17, 20180.0600.0600.0500.0500.05012,000
Aug 16, 20180.0600.0600.0600.0600.06054,000
Aug 15, 20180.0600.0600.0500.0600.06045,000
Aug 14, 20180.0600.0600.0500.0500.050213,900
Aug 13, 20180.0600.0600.0500.0500.05014,200
Aug 10, 20180.0600.0600.0500.0600.060102,000
Aug 09, 20180.0600.0600.0600.0600.0603,100
Aug 08, 20180.0500.0600.0500.0600.060228,000
Aug 07, 20180.0500.0600.0500.0500.05097,000
Aug 03, 20180.0500.0600.0500.0500.050121,500
Aug 02, 20180.0500.0500.0500.0500.050399,200
Aug 01, 20180.0500.0500.0500.0500.050203,000
Jul 31, 20180.0600.0600.0500.0600.06051,000
Jul 30, 20180.0600.0600.0600.0600.06026,000
Jul 27, 20180.0600.0600.0600.0600.06053,900
Jul 26, 20180.0600.0600.0600.0600.06057,000
Jul 25, 20180.0600.0600.0600.0600.060-
Jul 24, 20180.0600.0600.0600.0600.060154,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...