Canada markets open in 4 hours 52 minutes

Abcourt Mines Inc. (ABI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2100+0.0150 (+7.69%)
At close: 1:31PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 27, 20200.20000.21000.20000.21000.2100156,300
Oct. 26, 20200.21000.21000.20000.20000.2000812,400
Oct. 23, 20200.21000.22000.21000.21000.2100568,300
Oct. 22, 20200.22000.22000.22000.22000.2200266,800
Oct. 21, 20200.22000.22000.22000.22000.2200253,000
Oct. 20, 20200.22000.22000.22000.22000.2200186,000
Oct. 19, 20200.24000.24000.22000.22000.2200258,000
Oct. 16, 20200.22000.23000.22000.23000.2300344,100
Oct. 15, 20200.22000.23000.22000.22000.2200243,200
Oct. 14, 20200.23000.23000.22000.23000.2300376,500
Oct. 13, 20200.22000.23000.22000.22000.2200368,800
Oct. 09, 20200.24000.24000.22000.23000.2300282,400
Oct. 08, 20200.22000.24000.22000.22000.2200746,100
Oct. 07, 20200.21000.22000.21000.22000.2200448,800
Oct. 06, 20200.22000.22000.21000.21000.2100135,700
Oct. 05, 20200.22000.22000.21000.21000.2100127,000
Oct. 02, 20200.22000.22000.21000.22000.2200539,900
Oct. 01, 20200.21000.23000.21000.22000.2200346,500
Sep. 30, 20200.23000.23000.21000.22000.2200432,300
Sep. 29, 20200.22000.23000.22000.23000.2300228,900
Sep. 28, 20200.21000.22000.21000.22000.2200170,300
Sep. 25, 20200.21000.21000.21000.21000.210052,200
Sep. 24, 20200.20000.21000.19000.21000.2100533,500
Sep. 23, 20200.22000.22000.19000.20000.2000537,600
Sep. 22, 20200.21000.22000.21000.22000.2200380,100
Sep. 21, 20200.22000.22000.21000.22000.2200901,100
Sep. 18, 20200.22000.23000.22000.23000.2300165,500
Sep. 17, 20200.24000.24000.21000.22000.22001,184,600
Sep. 16, 20200.24000.24000.23000.23000.2300622,300
Sep. 15, 20200.23000.24000.22000.24000.2400461,800
Sep. 14, 20200.22000.23000.22000.23000.2300715,700
Sep. 11, 20200.22000.22000.22000.22000.2200707,800
Sep. 10, 20200.23000.23000.21000.22000.2200625,300
Sep. 09, 20200.21000.23000.21000.23000.23001,243,600
Sep. 08, 20200.19000.21000.19000.21000.21001,503,000
Sep. 04, 20200.19000.19000.18000.19000.1900948,100
Sep. 03, 20200.19000.19000.18000.19000.19001,104,100
Sep. 02, 20200.19000.19000.18000.19000.1900368,800
Sep. 01, 20200.19000.19000.18000.19000.1900603,800
Aug. 31, 20200.18000.19000.18000.19000.1900980,200
Aug. 28, 20200.17000.18000.16000.18000.18001,487,300
Aug. 27, 20200.15000.16000.15000.16000.16001,303,400
Aug. 26, 20200.15000.16000.15000.16000.1600172,300
Aug. 25, 20200.16000.16000.15000.16000.1600173,800
Aug. 24, 20200.16000.16000.16000.16000.1600152,500
Aug. 21, 20200.16000.16000.16000.16000.1600132,300
Aug. 20, 20200.15000.16000.15000.16000.1600402,400
Aug. 19, 20200.16000.16000.15000.16000.1600195,400
Aug. 18, 20200.17000.17000.16000.16000.1600425,400
Aug. 17, 20200.16000.17000.16000.17000.1700380,600
Aug. 14, 20200.16000.16000.15000.16000.1600149,600
Aug. 13, 20200.15000.16000.15000.16000.1600383,800
Aug. 12, 20200.14000.15000.14000.15000.1500571,300
Aug. 11, 20200.15000.15000.14000.14000.1400288,500
Aug. 10, 20200.17000.17000.16000.16000.1600354,300
Aug. 07, 20200.17000.17000.16000.17000.1700244,800
Aug. 06, 20200.18000.18000.16000.17000.1700344,500
Aug. 05, 20200.18000.19000.17000.17000.17001,237,700
Aug. 04, 20200.16000.17000.15000.17000.1700978,900
Jul. 31, 20200.15000.16000.15000.16000.1600751,800
Jul. 30, 20200.16000.16000.14000.15000.1500648,400
Jul. 29, 20200.15000.16000.14000.16000.1600450,300
Jul. 28, 20200.16000.16000.15000.15000.1500504,100
Jul. 27, 20200.14000.16000.13000.15000.15001,920,800
Jul. 24, 20200.12000.13000.12000.13000.1300757,300
Jul. 23, 20200.12000.13000.11000.11000.1100490,600
Jul. 22, 20200.11000.13000.11000.12000.12001,433,900
Jul. 21, 20200.10000.11000.10000.11000.1100805,200
Jul. 20, 20200.10000.10000.09000.10000.1000924,300
Jul. 17, 20200.10000.10000.10000.10000.1000171,000
Jul. 16, 20200.10000.10000.10000.10000.1000331,300
Jul. 15, 20200.10000.10000.10000.10000.1000124,000
Jul. 14, 20200.10000.10000.10000.10000.1000187,000
Jul. 13, 20200.10000.10000.10000.10000.1000551,800
Jul. 10, 20200.10000.10000.09000.10000.1000155,500
Jul. 09, 20200.10000.10000.09000.10000.1000753,900
Jul. 08, 20200.09000.10000.09000.10000.1000638,500
Jul. 07, 20200.09000.09000.09000.09000.0900166,000
Jul. 06, 20200.09000.09000.09000.09000.0900318,400
Jul. 03, 20200.09000.09000.09000.09000.0900152,500
Jul. 02, 20200.09000.09000.08000.09000.0900279,900
Jun. 30, 20200.08000.08000.08000.08000.0800254,000
Jun. 29, 20200.08000.08000.08000.08000.0800185,000
Jun. 26, 20200.09000.09000.09000.09000.0900-
Jun. 25, 20200.09000.09000.09000.09000.09003,000
Jun. 24, 20200.08000.08000.08000.08000.0800102,600
Jun. 23, 20200.08000.08000.08000.08000.080054,700
Jun. 22, 20200.09000.09000.08000.08000.080034,000
Jun. 19, 20200.09000.09000.09000.09000.090030,000
Jun. 18, 20200.09000.09000.08000.09000.0900116,000
Jun. 17, 20200.08000.09000.08000.09000.090073,500
Jun. 16, 20200.08000.08000.08000.08000.080068,000
Jun. 15, 20200.08000.08000.08000.08000.080033,000
Jun. 12, 20200.08000.08000.08000.08000.080038,000
Jun. 11, 20200.08000.09000.08000.08000.0800168,000
Jun. 10, 20200.08000.08000.08000.08000.0800229,000
Jun. 09, 20200.08000.08000.07000.08000.0800426,200
Jun. 08, 20200.08000.08000.08000.08000.0800171,000
Jun. 05, 20200.08000.08000.08000.08000.08009,000
Jun. 04, 20200.09000.09000.08000.09000.0900236,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...