ABI.V - Abcourt Mines Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20190.06500.06500.06000.06500.0650478,500
Jun 24, 20190.06000.07000.06000.07000.0700303,700
Jun 21, 20190.06000.06000.06000.06000.0600243,000
Jun 20, 20190.06000.06000.06000.06000.0600636,600
Jun 19, 20190.06000.06000.05000.05000.05001,178,500
Jun 18, 20190.05000.05000.05000.05000.0500-
Jun 17, 20190.05000.05000.05000.05000.0500301,500
Jun 14, 20190.06000.06000.06000.06000.060015,000
Jun 13, 20190.06000.06000.06000.06000.060010,000
Jun 12, 20190.05000.06000.05000.06000.0600384,600
Jun 11, 20190.05000.05000.05000.05000.0500499,500
Jun 10, 20190.06000.06000.06000.06000.0600-
Jun 07, 20190.05000.06000.05000.06000.06005,000
Jun 06, 20190.06000.06000.05000.06000.0600103,000
Jun 05, 20190.06000.06000.05000.05000.0500117,000
Jun 04, 20190.05000.06000.05000.06000.0600294,200
Jun 03, 20190.05000.05000.05000.05000.0500330,000
May 31, 20190.05000.05000.05000.05000.0500365,400
May 30, 20190.05000.05000.05000.05000.050050,000
May 29, 20190.05000.05000.05000.05000.0500166,000
May 28, 20190.05000.05000.05000.05000.0500166,800
May 27, 20190.05000.05000.05000.05000.05005,000
May 24, 20190.05000.05000.05000.05000.050022,000
May 23, 20190.06000.06000.06000.06000.060021,000
May 22, 20190.06000.06000.06000.06000.0600-
May 21, 20190.06000.06000.06000.06000.0600-
May 17, 20190.06000.06000.06000.06000.06002,200
May 16, 20190.05000.05000.05000.05000.0500-
May 15, 20190.05000.05000.05000.05000.0500-
May 14, 20190.05000.05000.05000.05000.0500-
May 13, 20190.06000.06000.05000.05000.050033,000
May 10, 20190.05000.05000.05000.05000.05005,000
May 09, 20190.05000.05000.05000.05000.0500-
May 08, 20190.05000.05000.05000.05000.050029,000
May 07, 20190.05000.05000.05000.05000.0500136,800
May 06, 20190.05000.05000.05000.05000.050042,400
May 03, 20190.05000.05000.05000.05000.05001,000
May 02, 20190.05000.05000.05000.05000.0500103,800
May 01, 20190.05000.05000.05000.05000.05001,399,000
Apr 30, 20190.06000.06000.05000.05000.050026,000
Apr 29, 20190.06000.07000.05000.06000.0600398,000
Apr 26, 20190.06000.06000.06000.06000.060031,000
Apr 25, 20190.06000.06000.06000.06000.060030,000
Apr 24, 20190.06000.06000.06000.06000.060038,000
Apr 23, 20190.06000.06000.06000.06000.0600256,000
Apr 22, 20190.06000.06000.06000.06000.0600237,200
Apr 18, 20190.06000.07000.06000.07000.070054,000
Apr 17, 20190.06000.06000.06000.06000.060067,200
Apr 16, 20190.06000.06000.06000.06000.0600116,000
Apr 15, 20190.06000.06000.06000.06000.060010,000
Apr 12, 20190.06000.06000.06000.06000.0600500
Apr 11, 20190.06000.06000.06000.06000.06007,000
Apr 10, 20190.06000.06000.06000.06000.060083,000
Apr 09, 20190.06000.06000.06000.06000.060024,000
Apr 08, 20190.06000.06000.06000.06000.0600121,000
Apr 05, 20190.06000.06000.05000.05000.0500190,000
Apr 04, 20190.06000.06000.05000.05000.050039,500
Apr 03, 20190.06000.06000.06000.06000.0600-
Apr 02, 20190.06000.06000.06000.06000.060014,000
Apr 01, 20190.06000.06000.06000.06000.06003,000
Mar 29, 20190.05000.06000.05000.06000.060024,000
Mar 28, 20190.06000.06000.06000.06000.06009,000
Mar 27, 20190.06000.06000.05000.05000.0500135,500
Mar 26, 20190.06000.06000.06000.06000.0600271,200
Mar 25, 20190.06000.06000.06000.06000.060048,000
Mar 22, 20190.06000.06000.06000.06000.060010,000
Mar 21, 20190.06000.06000.06000.06000.060024,000
Mar 20, 20190.06000.06000.06000.06000.060043,000
Mar 19, 20190.06000.06000.06000.06000.060062,100
Mar 18, 20190.06000.06000.06000.06000.0600-
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...