Canada markets closed

Abcourt Mines Inc. (ABI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0950-0.0050 (-5.00%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 17, 20210.10000.10000.09500.09500.095033,250
Sep. 16, 20210.11000.11000.10000.10000.1000224,700
Sep. 15, 20210.12000.12000.11000.11000.1100349,000
Sep. 14, 20210.12000.12000.11000.11000.1100135,000
Sep. 13, 20210.12000.12000.11000.12000.120078,000
Sep. 10, 20210.12000.12000.11000.11000.110068,400
Sep. 09, 20210.12000.12000.12000.12000.12002,000
Sep. 08, 20210.11000.12000.11000.12000.120074,000
Sep. 07, 20210.12000.12000.11000.11000.110042,100
Sep. 03, 20210.11000.12000.11000.12000.120016,000
Sep. 02, 20210.12000.12000.11000.11000.110073,900
Sep. 01, 20210.11000.12000.11000.12000.120034,500
Aug. 31, 20210.11000.12000.11000.11000.110089,100
Aug. 30, 20210.12000.12000.12000.12000.1200-
Aug. 27, 20210.11000.12000.11000.12000.1200101,100
Aug. 26, 20210.11000.12000.11000.11000.110024,000
Aug. 25, 20210.12000.12000.11000.11000.1100200,500
Aug. 24, 20210.12000.12000.11000.11000.110034,000
Aug. 23, 20210.12000.12000.12000.12000.120093,500
Aug. 20, 20210.12000.12000.12000.12000.120011,000
Aug. 19, 20210.12000.12000.12000.12000.120043,000
Aug. 18, 20210.13000.13000.12000.12000.1200284,500
Aug. 17, 20210.12000.12000.12000.12000.12004,000
Aug. 16, 20210.12000.13000.12000.13000.13004,000
Aug. 13, 20210.13000.13000.13000.13000.130014,500
Aug. 12, 20210.13000.13000.13000.13000.130056,500
Aug. 11, 20210.13000.13000.13000.13000.130017,000
Aug. 10, 20210.13000.13000.13000.13000.130027,000
Aug. 09, 20210.13000.13000.13000.13000.1300168,500
Aug. 06, 20210.13000.13000.13000.13000.1300224,800
Aug. 05, 20210.14000.14000.14000.14000.140041,900
Aug. 04, 20210.14000.14000.14000.14000.140020,000
Aug. 03, 20210.13000.14000.13000.14000.140070,600
Jul. 30, 20210.14000.14000.14000.14000.140080,600
Jul. 29, 20210.14000.14000.14000.14000.140033,500
Jul. 28, 20210.14000.14000.14000.14000.140013,500
Jul. 27, 20210.14000.14000.14000.14000.140056,000
Jul. 26, 20210.14000.14000.13000.14000.140099,100
Jul. 23, 20210.14000.14000.14000.14000.14004,000
Jul. 22, 20210.14000.14000.13000.13000.130038,100
Jul. 21, 20210.14000.14000.13000.14000.140038,500
Jul. 20, 20210.13000.14000.13000.14000.140070,000
Jul. 19, 20210.14000.14000.13000.13000.1300309,000
Jul. 16, 20210.14000.14000.14000.14000.140027,000
Jul. 15, 20210.14000.14000.14000.14000.140010,500
Jul. 14, 20210.14000.15000.14000.15000.1500157,000
Jul. 13, 20210.14000.14000.14000.14000.140056,000
Jul. 12, 20210.14000.14000.14000.14000.140064,000
Jul. 09, 20210.14000.14000.14000.14000.140040,000
Jul. 08, 20210.14000.14000.14000.14000.140053,400
Jul. 07, 20210.14000.14000.14000.14000.14005,000
Jul. 06, 20210.14000.14000.14000.14000.140022,600
Jul. 05, 20210.14000.14000.14000.14000.140029,000
Jul. 02, 20210.14000.14000.14000.14000.140036,800
Jun. 30, 20210.14000.14000.14000.14000.140016,400
Jun. 29, 20210.14000.14000.14000.14000.140028,400
Jun. 28, 20210.14000.14000.14000.14000.140014,000
Jun. 25, 20210.14000.15000.14000.15000.150065,000
Jun. 24, 20210.14000.14000.14000.14000.140024,500
Jun. 23, 20210.14000.14000.14000.14000.140018,000
Jun. 22, 20210.14000.14000.14000.14000.1400339,000
Jun. 21, 20210.14000.14000.14000.14000.140053,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...