Mail

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
Mar 15, 2019	0.0600	0.0650	0.0600	0.0600	0.0600	98,000
Mar 15, 2019	0.0600	0.0700	0.0600	0.0600	0.0600	98,000
Mar 14, 2019	0.0600	0.0600	0.0600	0.0600	0.0600	50,000
Mar 13, 2019	0.0600	0.0700	0.0600	0.0600	0.0600	82,000
Mar 12, 2019	0.0600	0.0600	0.0600	0.0600	0.0600	210,900
Mar 11, 2019	0.0600	0.0600	0.0600	0.0600	0.0600	12,000
Mar 08, 2019	0.0600	0.0600	0.0600	0.0600	0.0600	2,500
Mar 07, 2019	0.0500	0.0500	0.0500	0.0500	0.0500	16,000
Mar 06, 2019	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 05, 2019	0.0500	0.0500	0.0500	0.0500	0.0500	89,100
Mar 04, 2019	0.0500	0.0500	0.0500	0.0500	0.0500	113,500
Mar 01, 2019	0.0500	0.0500	0.0500	0.0500	0.0500	356,500
Feb 28, 2019	0.0500	0.0600	0.0500	0.0500	0.0500	278,000
Feb 27, 2019	0.0600	0.0600	0.0600	0.0600	0.0600	130,700
Feb 26, 2019	0.0600	0.0600	0.0600	0.0600	0.0600	12,800
Feb 25, 2019	0.0600	0.0600	0.0600	0.0600	0.0600	271,400
Feb 22, 2019	0.0600	0.0600	0.0600	0.0600	0.0600	56,000
Feb 21, 2019	0.0600	0.0600	0.0600	0.0600	0.0600	10,000
Feb 20, 2019	0.0600	0.0600	0.0600	0.0600	0.0600	67,900
Feb 19, 2019	0.0700	0.0700	0.0600	0.0600	0.0600	78,000
Feb 15, 2019	0.0700	0.0700	0.0600	0.0600	0.0600	101,200
Feb 14, 2019	0.0600	0.0600	0.0600	0.0600	0.0600	89,000
Feb 13, 2019	0.0600	0.0700	0.0600	0.0700	0.0700	9,000
Feb 12, 2019	0.0700	0.0700	0.0600	0.0600	0.0600	215,400
Feb 11, 2019	0.0700	0.0700	0.0700	0.0700	0.0700	9,000
Feb 08, 2019	0.0700	0.0700	0.0600	0.0700	0.0700	77,000
Feb 07, 2019	0.0700	0.0700	0.0600	0.0700	0.0700	86,000
Feb 06, 2019	0.0700	0.0700	0.0700	0.0700	0.0700	13,500
Feb 05, 2019	0.0700	0.0700	0.0700	0.0700	0.0700	125,000
Feb 04, 2019	0.0600	0.0600	0.0600	0.0600	0.0600	68,300
Feb 01, 2019	0.0700	0.0700	0.0600	0.0600	0.0600	392,000
Jan 31, 2019	0.0700	0.0700	0.0700	0.0700	0.0700	61,500
Jan 30, 2019	0.0700	0.0700	0.0700	0.0700	0.0700	42,000
Jan 29, 2019	0.0700	0.0700	0.0700	0.0700	0.0700	4,000
Jan 28, 2019	0.0700	0.0700	0.0700	0.0700	0.0700	24,200
Jan 25, 2019	0.0600	0.0700	0.0600	0.0700	0.0700	69,000
Jan 24, 2019	0.0600	0.0700	0.0600	0.0700	0.0700	14,000
Jan 23, 2019	0.0700	0.0700	0.0700	0.0700	0.0700	7,000
Jan 22, 2019	0.0700	0.0700	0.0700	0.0700	0.0700	3,000
Jan 21, 2019	0.0700	0.0700	0.0700	0.0700	0.0700	101,300
Jan 18, 2019	0.0700	0.0700	0.0700	0.0700	0.0700	92,000
Jan 17, 2019	0.0700	0.0700	0.0700	0.0700	0.0700	25,000
Jan 16, 2019	0.0700	0.0700	0.0700	0.0700	0.0700	101,000
Jan 15, 2019	0.0700	0.0700	0.0700	0.0700	0.0700	31,500
Jan 14, 2019	0.0700	0.0700	0.0700	0.0700	0.0700	6,000
Jan 11, 2019	0.0700	0.0700	0.0700	0.0700	0.0700	9,000
Jan 10, 2019	0.0800	0.0800	0.0700	0.0700	0.0700	93,500
Jan 09, 2019	0.0700	0.0700	0.0700	0.0700	0.0700	326,500
Jan 08, 2019	0.0700	0.0800	0.0700	0.0800	0.0800	35,000
Jan 07, 2019	0.0800	0.0800	0.0700	0.0700	0.0700	168,800
Jan 04, 2019	0.0800	0.0800	0.0800	0.0800	0.0800	29,000
Jan 03, 2019	0.0800	0.0800	0.0800	0.0800	0.0800	194,400
Jan 02, 2019	0.0700	0.0800	0.0700	0.0800	0.0800	347,500
Dec 31, 2018	0.0700	0.0800	0.0700	0.0700	0.0700	280,100
Dec 28, 2018	0.0700	0.0700	0.0700	0.0700	0.0700	279,900
Dec 27, 2018	0.0700	0.0700	0.0700	0.0700	0.0700	118,200
Dec 24, 2018	0.0600	0.0700	0.0600	0.0700	0.0700	225,200
Dec 21, 2018	0.0600	0.0600	0.0600	0.0600	0.0600	90,000
Dec 20, 2018	0.0600	0.0600	0.0600	0.0600	0.0600	90,000
Dec 19, 2018	0.0700	0.0700	0.0600	0.0600	0.0600	550,100
Dec 18, 2018	0.0700	0.0700	0.0600	0.0700	0.0700	35,800
Dec 17, 2018	0.0600	0.0700	0.0600	0.0700	0.0700	124,000
Dec 14, 2018	0.0600	0.0700	0.0600	0.0600	0.0600	65,000
Dec 13, 2018	0.0600	0.0700	0.0600	0.0700	0.0700	379,000
Dec 12, 2018	0.0600	0.0600	0.0600	0.0600	0.0600	96,300
Dec 11, 2018	0.0500	0.0600	0.0500	0.0600	0.0600	43,000
Dec 10, 2018	0.0500	0.0700	0.0500	0.0500	0.0500	1,577,700
Dec 07, 2018	0.0600	0.0600	0.0500	0.0500	0.0500	56,500
Dec 06, 2018	0.0500	0.0500	0.0500	0.0500	0.0500	37,000
Dec 05, 2018	0.0500	0.0600	0.0500	0.0600	0.0600	270,000
Dec 04, 2018	0.0500	0.0500	0.0500	0.0500	0.0500	31,000
Dec 03, 2018	0.0500	0.0500	0.0500	0.0500	0.0500	449,500
Nov 30, 2018	0.0500	0.0500	0.0400	0.0400	0.0400	205,000
Nov 29, 2018	0.0400	0.0400	0.0400	0.0400	0.0400	61,000
Nov 28, 2018	0.0400	0.0400	0.0400	0.0400	0.0400	142,000
Nov 27, 2018	0.0400	0.0400	0.0400	0.0400	0.0400	45,000
Nov 26, 2018	0.0500	0.0500	0.0500	0.0500	0.0500	106,500
Nov 23, 2018	0.0500	0.0500	0.0500	0.0500	0.0500	180,000
Nov 22, 2018	0.0500	0.0500	0.0500	0.0500	0.0500	521,000
Nov 21, 2018	0.0400	0.0500	0.0400	0.0500	0.0500	20,000
Nov 20, 2018	0.0500	0.0500	0.0500	0.0500	0.0500	9,000
Nov 19, 2018	0.0500	0.0500	0.0500	0.0500	0.0500	427,300
Nov 16, 2018	0.0500	0.0500	0.0500	0.0500	0.0500	142,600
Nov 15, 2018	0.0500	0.0500	0.0500	0.0500	0.0500	264,600
Nov 14, 2018	0.0500	0.0500	0.0500	0.0500	0.0500	652,000
Nov 13, 2018	0.0500	0.0500	0.0500	0.0500	0.0500	89,000
Nov 12, 2018	0.0500	0.0500	0.0500	0.0500	0.0500	13,600
Nov 09, 2018	0.0500	0.0500	0.0500	0.0500	0.0500	66,000
Nov 08, 2018	0.0500	0.0500	0.0500	0.0500	0.0500	46,500
Nov 07, 2018	0.0500	0.0500	0.0500	0.0500	0.0500	48,600
Nov 06, 2018	0.0500	0.0500	0.0500	0.0500	0.0500	310,200
Nov 05, 2018	0.0500	0.0500	0.0500	0.0500	0.0500	136,100
Nov 02, 2018	0.0500	0.0500	0.0500	0.0500	0.0500	30,000
Nov 01, 2018	0.0500	0.0600	0.0500	0.0500	0.0500	21,000
Oct 31, 2018	0.0500	0.0500	0.0500	0.0500	0.0500	13,300
Oct 30, 2018	0.0500	0.0500	0.0500	0.0500	0.0500	151,000
Oct 29, 2018	0.0500	0.0600	0.0500	0.0600	0.0600	127,000
Oct 26, 2018	0.0500	0.0500	0.0500	0.0500	0.0500	20,400
Oct 25, 2018	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Oct 24, 2018	0.0500	0.0500	0.0500	0.0500	0.0500	17,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...