ABI.V - Abcourt Mines Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 20180.0550.0550.0550.0550.0555,000
Jul 17, 20180.0600.0600.0600.0600.0605,000
Jul 16, 20180.0600.0600.0600.0600.06042,000
Jul 13, 20180.0600.0600.0600.0600.06036,000
Jul 12, 20180.0600.0600.0500.0500.05020,000
Jul 11, 20180.0600.0600.0600.0600.06033,000
Jul 10, 20180.0600.0600.0500.0600.060141,200
Jul 09, 20180.0600.0600.0600.0600.0606,000
Jul 06, 20180.0500.0600.0500.0600.06059,900
Jul 05, 20180.0600.0600.0600.0600.06031,000
Jul 04, 20180.0600.0600.0500.0600.060173,300
Jul 03, 20180.0500.0500.0500.0500.05021,000
Jun 29, 20180.0500.0500.0500.0500.05033,800
Jun 28, 20180.0500.0500.0500.0500.050128,500
Jun 27, 20180.0500.0500.0500.0500.050-
Jun 26, 20180.0500.0500.0500.0500.050160,500
Jun 25, 20180.0500.0600.0500.0600.06046,000
Jun 22, 20180.0500.0500.0500.0500.050233,000
Jun 21, 20180.0600.0600.0500.0500.05015,000
Jun 20, 20180.0500.0500.0500.0500.050-
Jun 19, 20180.0500.0500.0500.0500.05093,000
Jun 18, 20180.0600.0600.0600.0600.0605,000
Jun 15, 20180.0600.0600.0600.0600.06045,000
Jun 14, 20180.0500.0500.0500.0500.0504,000
Jun 13, 20180.0500.0500.0500.0500.0502,000
Jun 12, 20180.0600.0600.0500.0500.0505,700
Jun 11, 20180.0600.0600.0600.0600.06027,000
Jun 08, 20180.0600.0600.0500.0600.06064,000
Jun 07, 20180.0500.0500.0500.0500.05010,000
Jun 06, 20180.0600.0600.0600.0600.0607,100
Jun 05, 20180.0500.0600.0500.0500.05065,000
Jun 04, 20180.0500.0500.0500.0500.05026,000
Jun 01, 20180.0500.0500.0500.0500.050287,000
May 31, 20180.0600.0600.0500.0500.05019,500
May 30, 20180.0500.0500.0500.0500.0506,600
May 29, 20180.0500.0500.0500.0500.050-
May 28, 20180.0500.0500.0500.0500.05014,000
May 25, 20180.0500.0500.0500.0500.050-
May 24, 20180.0500.0500.0500.0500.0505,000
May 23, 20180.0500.0500.0500.0500.05010,700
May 22, 20180.0600.0600.0500.0500.05023,100
May 18, 20180.0500.0500.0500.0500.05010,000
May 17, 20180.0600.0600.0600.0600.060-
May 16, 20180.0600.0600.0600.0600.06010,000
May 15, 20180.0600.0600.0600.0600.0607,000
May 14, 20180.0600.0600.0600.0600.060150,000
May 11, 20180.0600.0600.0600.0600.06066,200
May 10, 20180.0600.0600.0600.0600.06026,000
May 09, 20180.0600.0600.0600.0600.060102,000
May 08, 20180.0600.0600.0600.0600.06012,000
May 07, 20180.0600.0600.0600.0600.0602,000
May 04, 20180.0600.0600.0600.0600.060-
May 03, 20180.0600.0600.0600.0600.06015,000
May 02, 20180.0600.0600.0600.0600.0601,000
May 01, 20180.0600.0600.0600.0600.06096,000
Apr 30, 20180.0600.0600.0600.0600.06035,700
Apr 27, 20180.0600.0600.0600.0600.06028,000
Apr 26, 20180.0600.0600.0600.0600.06010,400
Apr 25, 20180.0600.0600.0600.0600.0605,000
Apr 24, 20180.0600.0600.0600.0600.06030,000
Apr 23, 20180.0600.0600.0600.0600.060376,500
Apr 20, 20180.0700.0700.0600.0600.0607,000
Apr 19, 20180.0600.0600.0600.0600.06078,000
Apr 18, 20180.0600.0600.0600.0600.06016,000
Apr 17, 20180.0600.0600.0600.0600.0602,000
Apr 16, 20180.0600.0600.0600.0600.06022,000
Apr 13, 20180.0600.0600.0600.0600.06010,000
Apr 12, 20180.0600.0600.0600.0600.060379,000
Apr 11, 20180.0600.0600.0600.0600.0602,500
Apr 10, 20180.0600.0600.0600.0600.06039,000
Apr 09, 20180.0600.0600.0600.0600.060147,000
Apr 06, 20180.0600.0600.0600.0600.06050,000
Apr 05, 20180.0600.0600.0600.0600.060108,600
Apr 04, 20180.0600.0600.0500.0600.060337,000
Apr 03, 20180.0600.0600.0600.0600.060233,300
Apr 02, 20180.0600.0600.0600.0600.060223,000
Mar 29, 20180.0600.0600.0600.0600.060136,000
Mar 28, 20180.0700.0700.0700.0700.0703,400
Mar 27, 20180.0700.0700.0700.0700.07059,000
Mar 26, 20180.0700.0700.0700.0700.07054,500
Mar 23, 20180.0700.0700.0700.0700.0706,000
Mar 22, 20180.0700.0700.0700.0700.070-
Mar 21, 20180.0700.0700.0700.0700.070119,000
Mar 20, 20180.0700.0700.0700.0700.07050,000
Mar 19, 20180.0700.0700.0700.0700.07065,000
Mar 16, 20180.0700.0700.0700.0700.070310,000
Mar 15, 20180.0700.0700.0700.0700.0705,000
Mar 14, 20180.0700.0700.0700.0700.0706,000
Mar 13, 20180.0700.0700.0700.0700.07011,000
Mar 12, 20180.0700.0700.0600.0700.070457,000
Mar 09, 20180.0700.0700.0700.0700.07019,000
Mar 08, 20180.0700.0700.0700.0700.070139,000
Mar 07, 20180.0700.0700.0700.0700.0708,000
Mar 06, 20180.0700.0700.0700.0700.07049,000
Mar 05, 20180.0700.0700.0700.0700.07076,500
Mar 02, 20180.0800.0800.0800.0800.080-
Mar 01, 20180.0700.0800.0700.0800.080145,000
Feb 28, 20180.0800.0800.0700.0700.07025,000
Feb 27, 20180.0800.0800.0800.0800.080-
Feb 26, 20180.0700.0800.0700.0800.080130,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...