AME.V - Abacus Mining & Exploration Corporation

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20180.250.250.220.220.22123,900
Jan 18, 20180.270.270.240.250.2585,500
Jan 17, 20180.260.270.260.270.278,600
Jan 16, 20180.270.270.250.270.2748,000
Jan 15, 20180.260.260.250.260.2647,900
Jan 12, 20180.290.290.270.270.2725,400
Jan 11, 20180.280.290.270.270.2738,300
Jan 10, 20180.280.300.270.280.2859,300
Jan 09, 20180.280.280.260.270.2746,400
Jan 08, 20180.300.320.270.280.2850,300
Jan 05, 20180.280.320.280.280.2885,600
Jan 04, 20180.330.330.280.280.2897,900
Jan 03, 20180.280.330.240.320.32191,500
Jan 02, 20180.370.370.260.270.27315,400
Dec 29, 20170.380.380.340.340.34141,000
Dec 28, 20170.410.420.360.390.39155,600
Dec 27, 20170.450.490.370.370.37461,400
Dec 22, 20170.280.360.280.360.361,082,800
Dec 21, 20170.240.270.230.270.27473,100
Dec 20, 20170.230.250.230.240.24305,300
Dec 19, 20170.200.260.200.230.23915,900
Dec 18, 20170.200.210.190.200.20746,800
Dec 15, 20170.240.300.200.200.204,260,000
Dec 14, 20170.770.790.720.790.7958,500
Dec 13, 20170.770.780.750.750.7531,100
Dec 12, 20170.770.770.750.750.7542,200
Dec 11, 20170.840.840.770.770.7779,500
Dec 08, 20170.800.800.760.800.8038,000
Dec 07, 20170.920.920.800.800.80227,800
Dec 06, 20170.980.980.910.920.9233,000
Dec 05, 20171.101.110.950.980.98105,300
Dec 04, 20171.121.201.061.071.0764,400
Dec 01, 20171.081.131.081.121.1278,100
Nov 30, 20171.061.150.951.101.10196,900
Nov 29, 20170.941.100.941.041.04245,800
Nov 28, 20170.881.250.880.900.90281,700
Nov 27, 20170.800.880.800.880.88220,900
Nov 24, 20170.790.810.770.790.7928,000
Nov 23, 20170.790.800.790.800.808,800
Nov 22, 20170.790.810.790.810.8153,600
Nov 21, 20170.760.900.740.820.82115,900
Nov 20, 20170.750.760.750.760.7639,900
Nov 17, 20170.740.760.730.750.7524,000
Nov 16, 20170.760.760.750.750.7535,200
Nov 15, 20170.850.850.760.760.76147,300
Nov 14, 20170.830.850.790.840.8478,200
Nov 13, 20170.820.840.800.830.83140,000
Nov 10, 20170.830.850.780.780.78215,700
Nov 09, 20170.800.830.780.830.83239,100
Nov 08, 20170.740.820.730.820.82207,500
Nov 07, 20170.800.800.730.730.73254,800
Nov 06, 20170.730.800.700.800.80206,200
Nov 03, 20170.630.670.590.670.6789,300
Nov 02, 20170.680.730.620.620.62126,600
Nov 01, 20170.780.780.700.720.7291,400
Oct 31, 20170.800.820.750.760.76201,900
Oct 30, 20170.760.840.740.810.81247,600
Oct 27, 20170.640.840.640.680.68359,000
Oct 26, 20170.570.620.560.600.60163,300
Oct 25, 20170.510.640.500.530.53193,200
Oct 24, 20170.420.580.420.480.48128,600
Oct 23, 20170.430.430.430.430.4313,600
Oct 20, 20170.430.430.430.430.434,600
Oct 19, 20170.450.450.420.430.4352,100
Oct 18, 20170.470.470.450.450.4517,900
Oct 17, 20170.500.500.500.500.5039,300
Oct 16, 20170.470.500.470.500.5018,300
Oct 13, 20170.440.470.430.470.4721,500
Oct 12, 20170.440.470.440.470.4712,500
Oct 11, 20170.480.480.440.440.4417,400
Oct 10, 20170.470.480.470.480.483,800
Oct 06, 20170.520.520.470.470.4728,800
Oct 05, 20170.490.530.490.520.5288,900
Oct 04, 20170.470.490.470.490.4936,300
Oct 03, 20170.450.490.440.490.4945,300
Oct 02, 20170.440.490.440.490.4998,200
Sep 29, 20170.420.440.400.440.4442,400
Sep 28, 20170.400.400.400.400.401,000
Sep 27, 20170.410.410.400.400.4037,600
Sep 26, 20170.430.430.420.420.425,500
Sep 25, 20170.440.440.430.440.448,500
Sep 22, 20170.430.430.410.410.414,000
Sep 21, 20170.440.440.440.440.441,200
Sep 20, 20170.410.410.410.410.417,700
Sep 19, 20170.400.440.400.410.4110,200
Sep 18, 20170.430.430.400.400.4014,900
Sep 15, 20170.420.420.410.410.4117,000
Sep 14, 20170.440.450.420.420.4213,500
Sep 13, 20170.430.430.410.410.419,700
Sep 12, 20170.440.450.440.450.4523,000
Sep 11, 20170.440.440.420.420.4218,600
Sep 08, 20170.450.450.430.430.435,000
Sep 07, 20170.440.450.440.440.448,000
Sep 06, 20170.440.440.440.440.4413,000
Sep 05, 20170.430.440.430.440.4411,500
Sep 01, 20170.410.430.400.430.4339,500
Aug 31, 20170.410.420.400.400.4023,600
Aug 30, 20170.400.410.400.410.414,700
Aug 29, 20170.410.410.410.410.41500
Aug 28, 20170.410.410.410.410.4111,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...