ABI.V - Abcourt Mines Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Mar 15, 20190.06000.06500.06000.06000.060098,000
Mar 15, 20190.06000.07000.06000.06000.060098,000
Mar 14, 20190.06000.06000.06000.06000.060050,000
Mar 13, 20190.06000.07000.06000.06000.060082,000
Mar 12, 20190.06000.06000.06000.06000.0600210,900
Mar 11, 20190.06000.06000.06000.06000.060012,000
Mar 08, 20190.06000.06000.06000.06000.06002,500
Mar 07, 20190.05000.05000.05000.05000.050016,000
Mar 06, 20190.05000.05000.05000.05000.0500-
Mar 05, 20190.05000.05000.05000.05000.050089,100
Mar 04, 20190.05000.05000.05000.05000.0500113,500
Mar 01, 20190.05000.05000.05000.05000.0500356,500
Feb 28, 20190.05000.06000.05000.05000.0500278,000
Feb 27, 20190.06000.06000.06000.06000.0600130,700
Feb 26, 20190.06000.06000.06000.06000.060012,800
Feb 25, 20190.06000.06000.06000.06000.0600271,400
Feb 22, 20190.06000.06000.06000.06000.060056,000
Feb 21, 20190.06000.06000.06000.06000.060010,000
Feb 20, 20190.06000.06000.06000.06000.060067,900
Feb 19, 20190.07000.07000.06000.06000.060078,000
Feb 15, 20190.07000.07000.06000.06000.0600101,200
Feb 14, 20190.06000.06000.06000.06000.060089,000
Feb 13, 20190.06000.07000.06000.07000.07009,000
Feb 12, 20190.07000.07000.06000.06000.0600215,400
Feb 11, 20190.07000.07000.07000.07000.07009,000
Feb 08, 20190.07000.07000.06000.07000.070077,000
Feb 07, 20190.07000.07000.06000.07000.070086,000
Feb 06, 20190.07000.07000.07000.07000.070013,500
Feb 05, 20190.07000.07000.07000.07000.0700125,000
Feb 04, 20190.06000.06000.06000.06000.060068,300
Feb 01, 20190.07000.07000.06000.06000.0600392,000
Jan 31, 20190.07000.07000.07000.07000.070061,500
Jan 30, 20190.07000.07000.07000.07000.070042,000
Jan 29, 20190.07000.07000.07000.07000.07004,000
Jan 28, 20190.07000.07000.07000.07000.070024,200
Jan 25, 20190.06000.07000.06000.07000.070069,000
Jan 24, 20190.06000.07000.06000.07000.070014,000
Jan 23, 20190.07000.07000.07000.07000.07007,000
Jan 22, 20190.07000.07000.07000.07000.07003,000
Jan 21, 20190.07000.07000.07000.07000.0700101,300
Jan 18, 20190.07000.07000.07000.07000.070092,000
Jan 17, 20190.07000.07000.07000.07000.070025,000
Jan 16, 20190.07000.07000.07000.07000.0700101,000
Jan 15, 20190.07000.07000.07000.07000.070031,500
Jan 14, 20190.07000.07000.07000.07000.07006,000
Jan 11, 20190.07000.07000.07000.07000.07009,000
Jan 10, 20190.08000.08000.07000.07000.070093,500
Jan 09, 20190.07000.07000.07000.07000.0700326,500
Jan 08, 20190.07000.08000.07000.08000.080035,000
Jan 07, 20190.08000.08000.07000.07000.0700168,800
Jan 04, 20190.08000.08000.08000.08000.080029,000
Jan 03, 20190.08000.08000.08000.08000.0800194,400
Jan 02, 20190.07000.08000.07000.08000.0800347,500
Dec 31, 20180.07000.08000.07000.07000.0700280,100
Dec 28, 20180.07000.07000.07000.07000.0700279,900
Dec 27, 20180.07000.07000.07000.07000.0700118,200
Dec 24, 20180.06000.07000.06000.07000.0700225,200
Dec 21, 20180.06000.06000.06000.06000.060090,000
Dec 20, 20180.06000.06000.06000.06000.060090,000
Dec 19, 20180.07000.07000.06000.06000.0600550,100
Dec 18, 20180.07000.07000.06000.07000.070035,800
Dec 17, 20180.06000.07000.06000.07000.0700124,000
Dec 14, 20180.06000.07000.06000.06000.060065,000
Dec 13, 20180.06000.07000.06000.07000.0700379,000
Dec 12, 20180.06000.06000.06000.06000.060096,300
Dec 11, 20180.05000.06000.05000.06000.060043,000
Dec 10, 20180.05000.07000.05000.05000.05001,577,700
Dec 07, 20180.06000.06000.05000.05000.050056,500
Dec 06, 20180.05000.05000.05000.05000.050037,000
Dec 05, 20180.05000.06000.05000.06000.0600270,000
Dec 04, 20180.05000.05000.05000.05000.050031,000
Dec 03, 20180.05000.05000.05000.05000.0500449,500
Nov 30, 20180.05000.05000.04000.04000.0400205,000
Nov 29, 20180.04000.04000.04000.04000.040061,000
Nov 28, 20180.04000.04000.04000.04000.0400142,000
Nov 27, 20180.04000.04000.04000.04000.040045,000
Nov 26, 20180.05000.05000.05000.05000.0500106,500
Nov 23, 20180.05000.05000.05000.05000.0500180,000
Nov 22, 20180.05000.05000.05000.05000.0500521,000
Nov 21, 20180.04000.05000.04000.05000.050020,000
Nov 20, 20180.05000.05000.05000.05000.05009,000
Nov 19, 20180.05000.05000.05000.05000.0500427,300
Nov 16, 20180.05000.05000.05000.05000.0500142,600
Nov 15, 20180.05000.05000.05000.05000.0500264,600
Nov 14, 20180.05000.05000.05000.05000.0500652,000
Nov 13, 20180.05000.05000.05000.05000.050089,000
Nov 12, 20180.05000.05000.05000.05000.050013,600
Nov 09, 20180.05000.05000.05000.05000.050066,000
Nov 08, 20180.05000.05000.05000.05000.050046,500
Nov 07, 20180.05000.05000.05000.05000.050048,600
Nov 06, 20180.05000.05000.05000.05000.0500310,200
Nov 05, 20180.05000.05000.05000.05000.0500136,100
Nov 02, 20180.05000.05000.05000.05000.050030,000
Nov 01, 20180.05000.06000.05000.05000.050021,000
Oct 31, 20180.05000.05000.05000.05000.050013,300
Oct 30, 20180.05000.05000.05000.05000.0500151,000
Oct 29, 20180.05000.06000.05000.06000.0600127,000
Oct 26, 20180.05000.05000.05000.05000.050020,400
Oct 25, 20180.05000.05000.05000.05000.05005,000
Oct 24, 20180.05000.05000.05000.05000.050017,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...