AME.V - Abacus Mining & Exploration Corporation

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20180.140.150.140.150.1567,100
Sep 19, 20180.150.150.150.150.156,600
Sep 18, 20180.160.160.140.140.1464,700
Sep 17, 20180.160.170.140.150.1530,400
Sep 14, 20180.150.150.140.150.1521,500
Sep 13, 20180.140.140.130.140.1458,200
Sep 12, 20180.150.160.140.140.1476,000
Sep 11, 20180.150.160.150.150.1545,400
Sep 10, 20180.140.160.140.150.1544,100
Sep 07, 20180.140.160.140.160.1615,000
Sep 06, 20180.150.170.140.170.1736,800
Sep 05, 20180.160.170.160.160.1611,100
Sep 04, 20180.160.170.160.170.1726,700
Aug 31, 20180.160.160.160.160.1629,200
Aug 30, 20180.170.170.170.170.1710,000
Aug 29, 20180.160.160.160.160.1682,800
Aug 28, 20180.160.180.160.180.1824,200
Aug 27, 20180.180.180.160.180.1851,300
Aug 24, 20180.160.170.160.160.1640,100
Aug 23, 20180.160.170.160.160.1617,800
Aug 22, 20180.170.180.170.170.1729,700
Aug 21, 20180.170.170.170.170.1718,400
Aug 20, 20180.180.190.170.170.17108,600
Aug 17, 20180.180.180.180.180.1820,000
Aug 16, 20180.180.190.170.180.1883,200
Aug 15, 20180.240.240.180.180.1855,600
Aug 14, 20180.260.260.200.220.2280,000
Aug 13, 20180.300.300.250.270.27181,100
Aug 10, 20180.230.380.230.260.26429,700
Aug 09, 20180.170.230.160.230.23209,700
Aug 08, 20180.150.170.140.160.16153,100
Aug 07, 20180.160.170.150.160.1622,400
Aug 03, 20180.160.160.160.160.16-
Aug 02, 20180.170.170.160.160.1629,700
Aug 01, 20180.170.170.170.170.17-
Jul 31, 20180.170.170.170.170.171,500
Jul 30, 20180.170.170.170.170.1711,600
Jul 27, 20180.170.170.170.170.172,300
Jul 26, 20180.180.180.180.180.18900
Jul 25, 20180.180.180.180.180.185,500
Jul 24, 20180.180.180.170.170.1732,100
Jul 23, 20180.170.170.170.170.17500
Jul 20, 20180.170.170.170.170.175,000
Jul 19, 20180.180.180.180.180.184,700
Jul 18, 20180.180.190.170.190.195,000
Jul 17, 20180.170.190.170.180.184,800
Jul 16, 20180.190.190.170.190.1915,800
Jul 13, 20180.190.190.190.190.194,000
Jul 12, 20180.180.190.180.190.1911,500
Jul 11, 20180.170.180.170.170.1754,900
Jul 10, 20180.180.180.180.180.1832,400
Jul 09, 20180.180.200.180.200.2012,100
Jul 06, 20180.180.180.170.170.1725,900
Jul 05, 20180.200.200.200.200.2019,100
Jul 04, 20180.200.200.180.180.189,700
Jul 03, 20180.170.200.170.190.1979,100
Jun 29, 20180.160.170.140.160.1655,200
Jun 28, 20180.150.190.150.190.1952,200
Jun 27, 20180.180.190.160.170.1739,300
Jun 26, 20180.140.180.140.180.1881,200
Jun 25, 20180.190.200.180.180.1873,100
Jun 22, 20180.210.210.210.210.211,900
Jun 21, 20180.230.230.210.210.215,400
Jun 20, 20180.220.230.210.230.2318,200
Jun 19, 20180.210.210.210.210.2137,200
Jun 18, 20180.220.220.210.210.2115,800
Jun 15, 20180.230.230.230.230.239,100
Jun 14, 20180.210.210.210.210.21-
Jun 13, 20180.210.230.210.210.2152,000
Jun 12, 20180.210.210.210.210.2111,000
Jun 11, 20180.220.220.210.210.2123,400
Jun 08, 20180.230.240.230.240.2412,600
Jun 07, 20180.210.230.210.230.2321,300
Jun 06, 20180.230.230.210.230.234,800
Jun 05, 20180.220.230.220.230.2314,800
Jun 04, 20180.230.230.220.230.2315,300
Jun 01, 20180.200.210.200.210.2115,800
May 31, 20180.200.200.200.200.202,600
May 30, 20180.200.210.190.190.1927,000
May 29, 20180.210.210.210.210.21800
May 28, 20180.210.210.200.200.2022,500
May 25, 20180.220.220.210.210.213,500
May 24, 20180.220.220.210.210.2111,100
May 23, 20180.220.220.210.210.212,200
May 22, 20180.210.220.210.210.216,900
May 18, 20180.230.240.220.220.2281,000
May 17, 20180.250.250.230.250.2514,700
May 16, 20180.240.250.220.220.2233,300
May 15, 20180.250.250.220.220.2214,500
May 14, 20180.220.250.210.250.2553,700
May 11, 20180.210.210.210.210.21-
May 10, 20180.240.240.210.210.2154,900
May 09, 20180.230.260.230.260.2692,800
May 08, 20180.230.230.230.230.2359,500
May 07, 20180.240.250.240.240.2455,800
May 04, 20180.220.240.220.240.24141,500
May 03, 20180.220.220.220.220.2222,000
May 02, 20180.220.220.220.220.2242,900
May 01, 20180.210.220.210.220.22131,400
Apr 30, 20180.190.210.170.210.2168,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...