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
Jun 25, 2019	0.0650	0.0650	0.0600	0.0650	0.0650	478,500
Jun 24, 2019	0.0600	0.0700	0.0600	0.0700	0.0700	303,700
Jun 21, 2019	0.0600	0.0600	0.0600	0.0600	0.0600	243,000
Jun 20, 2019	0.0600	0.0600	0.0600	0.0600	0.0600	636,600
Jun 19, 2019	0.0600	0.0600	0.0500	0.0500	0.0500	1,178,500
Jun 18, 2019	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 17, 2019	0.0500	0.0500	0.0500	0.0500	0.0500	301,500
Jun 14, 2019	0.0600	0.0600	0.0600	0.0600	0.0600	15,000
Jun 13, 2019	0.0600	0.0600	0.0600	0.0600	0.0600	10,000
Jun 12, 2019	0.0500	0.0600	0.0500	0.0600	0.0600	384,600
Jun 11, 2019	0.0500	0.0500	0.0500	0.0500	0.0500	499,500
Jun 10, 2019	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 07, 2019	0.0500	0.0600	0.0500	0.0600	0.0600	5,000
Jun 06, 2019	0.0600	0.0600	0.0500	0.0600	0.0600	103,000
Jun 05, 2019	0.0600	0.0600	0.0500	0.0500	0.0500	117,000
Jun 04, 2019	0.0500	0.0600	0.0500	0.0600	0.0600	294,200
Jun 03, 2019	0.0500	0.0500	0.0500	0.0500	0.0500	330,000
May 31, 2019	0.0500	0.0500	0.0500	0.0500	0.0500	365,400
May 30, 2019	0.0500	0.0500	0.0500	0.0500	0.0500	50,000
May 29, 2019	0.0500	0.0500	0.0500	0.0500	0.0500	166,000
May 28, 2019	0.0500	0.0500	0.0500	0.0500	0.0500	166,800
May 27, 2019	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
May 24, 2019	0.0500	0.0500	0.0500	0.0500	0.0500	22,000
May 23, 2019	0.0600	0.0600	0.0600	0.0600	0.0600	21,000
May 22, 2019	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 21, 2019	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 17, 2019	0.0600	0.0600	0.0600	0.0600	0.0600	2,200
May 16, 2019	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 15, 2019	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 14, 2019	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 13, 2019	0.0600	0.0600	0.0500	0.0500	0.0500	33,000
May 10, 2019	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
May 09, 2019	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 08, 2019	0.0500	0.0500	0.0500	0.0500	0.0500	29,000
May 07, 2019	0.0500	0.0500	0.0500	0.0500	0.0500	136,800
May 06, 2019	0.0500	0.0500	0.0500	0.0500	0.0500	42,400
May 03, 2019	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
May 02, 2019	0.0500	0.0500	0.0500	0.0500	0.0500	103,800
May 01, 2019	0.0500	0.0500	0.0500	0.0500	0.0500	1,399,000
Apr 30, 2019	0.0600	0.0600	0.0500	0.0500	0.0500	26,000
Apr 29, 2019	0.0600	0.0700	0.0500	0.0600	0.0600	398,000
Apr 26, 2019	0.0600	0.0600	0.0600	0.0600	0.0600	31,000
Apr 25, 2019	0.0600	0.0600	0.0600	0.0600	0.0600	30,000
Apr 24, 2019	0.0600	0.0600	0.0600	0.0600	0.0600	38,000
Apr 23, 2019	0.0600	0.0600	0.0600	0.0600	0.0600	256,000
Apr 22, 2019	0.0600	0.0600	0.0600	0.0600	0.0600	237,200
Apr 18, 2019	0.0600	0.0700	0.0600	0.0700	0.0700	54,000
Apr 17, 2019	0.0600	0.0600	0.0600	0.0600	0.0600	67,200
Apr 16, 2019	0.0600	0.0600	0.0600	0.0600	0.0600	116,000
Apr 15, 2019	0.0600	0.0600	0.0600	0.0600	0.0600	10,000
Apr 12, 2019	0.0600	0.0600	0.0600	0.0600	0.0600	500
Apr 11, 2019	0.0600	0.0600	0.0600	0.0600	0.0600	7,000
Apr 10, 2019	0.0600	0.0600	0.0600	0.0600	0.0600	83,000
Apr 09, 2019	0.0600	0.0600	0.0600	0.0600	0.0600	24,000
Apr 08, 2019	0.0600	0.0600	0.0600	0.0600	0.0600	121,000
Apr 05, 2019	0.0600	0.0600	0.0500	0.0500	0.0500	190,000
Apr 04, 2019	0.0600	0.0600	0.0500	0.0500	0.0500	39,500
Apr 03, 2019	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 02, 2019	0.0600	0.0600	0.0600	0.0600	0.0600	14,000
Apr 01, 2019	0.0600	0.0600	0.0600	0.0600	0.0600	3,000
Mar 29, 2019	0.0500	0.0600	0.0500	0.0600	0.0600	24,000
Mar 28, 2019	0.0600	0.0600	0.0600	0.0600	0.0600	9,000
Mar 27, 2019	0.0600	0.0600	0.0500	0.0500	0.0500	135,500
Mar 26, 2019	0.0600	0.0600	0.0600	0.0600	0.0600	271,200
Mar 25, 2019	0.0600	0.0600	0.0600	0.0600	0.0600	48,000
Mar 22, 2019	0.0600	0.0600	0.0600	0.0600	0.0600	10,000
Mar 21, 2019	0.0600	0.0600	0.0600	0.0600	0.0600	24,000
Mar 20, 2019	0.0600	0.0600	0.0600	0.0600	0.0600	43,000
Mar 19, 2019	0.0600	0.0600	0.0600	0.0600	0.0600	62,100
Mar 18, 2019	0.0600	0.0600	0.0600	0.0600	0.0600	-
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...