Abcourt Mines Inc. (ABI.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 09:36AM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 51,000 |
| Apr 18, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Apr 17, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 122,000 |
| Apr 16, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 |
| Apr 15, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,010,100 |
| Apr 12, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,477,500 |
| Apr 11, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,300 |
| Apr 10, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 194,600 |
| Apr 09, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 15,000 |
| Apr 08, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 3,220,100 |
| Apr 05, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 6,050,900 |
| Apr 04, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 221,500 |
| Apr 03, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 24,300 |
| Apr 02, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 160,000 |
| Apr 01, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 262,000 |
| Mar 28, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 406,000 |
| Mar 27, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 30,000 |
| Mar 26, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 666,000 |
| Mar 25, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 177,000 |
| Mar 22, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 18,000 |
| Mar 21, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 203,000 |
| Mar 20, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Mar 19, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Mar 18, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 110,200 |
| Mar 15, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 242,000 |
| Mar 14, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 386,000 |
| Mar 13, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 477,000 |
| Mar 12, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 785,500 |
| Mar 11, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 49,000 |
| Mar 08, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 1,458,300 |
| Mar 07, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 142,100 |
| Mar 06, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 782,000 |
| Mar 05, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 153,100 |
| Mar 04, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 100,000 |
| Mar 01, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 14,000 |
| Feb 29, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 200,000 |
| Feb 28, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 54,200 |
| Feb 27, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 122,500 |
| Feb 26, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 240,400 |
| Feb 23, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 16,800 |
| Feb 22, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 248,000 |
| Feb 21, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 12,000 |
| Feb 20, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 3,000 |
| Feb 16, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 108,000 |
| Feb 15, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 93,600 |
| Feb 14, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 47,000 |
| Feb 13, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 155,000 |
| Feb 12, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 22,000 |
| Feb 09, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 70,300 |
| Feb 08, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 494,200 |
| Feb 07, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 320,300 |
| Feb 06, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 1,019,800 |
| Feb 05, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 462,000 |
| Feb 02, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 433,000 |
| Feb 01, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 183,000 |
| Jan 31, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 351,400 |
| Jan 30, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 170,000 |
| Jan 29, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 19,000 |
| Jan 26, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 43,000 |
| Jan 25, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 86,000 |
| Jan 24, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jan 23, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 72,000 |
| Jan 22, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jan 19, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jan 18, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jan 17, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 48,300 |
| Jan 16, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 773,200 |
| Jan 15, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 140,000 |
| Jan 12, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 396,000 |
| Jan 11, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 724,400 |
| Jan 10, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 19,000 |
| Jan 09, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 181,000 |
| Jan 08, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 361,700 |
| Jan 05, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 363,000 |
| Jan 04, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 423,000 |
| Jan 03, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 88,000 |
| Jan 02, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 1,245,700 |
| Dec 29, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 69,100 |
| Dec 28, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Dec 27, 2023 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 58,900 |
| Dec 22, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 140,600 |
| Dec 21, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 174,900 |
| Dec 20, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 306,400 |
| Dec 19, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 141,900 |
| Dec 18, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 5,000 |
| Dec 15, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 45,100 |
| Dec 14, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 5,000 |
| Dec 13, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 7,000 |
| Dec 12, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 |
| Dec 11, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Dec 08, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Dec 07, 2023 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 377,300 |
| Dec 06, 2023 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 469,000 |
| Dec 05, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 636,000 |
| Dec 04, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 21,800 |
| Dec 01, 2023 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 1,832,300 |
| Nov 30, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 26,200 |
| Nov 29, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 726,000 |
| Nov 28, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 100,200 |
| Nov 27, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 121,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.