AME.V - Abacus Mining & Exploration Corporation

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20180.210.220.210.210.2148,500
Apr 20, 20180.210.210.210.210.213,500
Apr 19, 20180.200.210.190.210.219,100
Apr 18, 20180.200.210.190.200.2034,100
Apr 17, 20180.220.220.200.200.2032,400
Apr 16, 20180.210.220.200.200.2076,700
Apr 13, 20180.220.220.220.220.221,000
Apr 12, 20180.210.220.210.220.2211,000
Apr 11, 20180.220.220.210.220.2223,500
Apr 10, 20180.220.220.210.220.2217,700
Apr 09, 20180.230.230.220.220.2240,000
Apr 06, 20180.220.240.220.240.2411,200
Apr 05, 20180.220.220.220.220.223,000
Apr 04, 20180.240.240.220.220.2230,100
Apr 03, 20180.240.240.240.240.242,300
Apr 02, 20180.240.240.230.240.2420,300
Mar 29, 20180.220.240.220.240.2436,800
Mar 28, 20180.230.230.220.220.2232,900
Mar 27, 20180.240.260.230.230.2388,600
Mar 26, 20180.240.250.230.240.2436,000
Mar 23, 20180.230.240.230.240.2417,000
Mar 22, 20180.250.250.230.240.2422,500
Mar 21, 20180.260.260.250.250.2520,500
Mar 20, 20180.250.260.240.260.2632,700
Mar 19, 20180.240.240.230.230.2336,500
Mar 16, 20180.260.260.260.260.261,400
Mar 15, 20180.250.260.250.260.268,500
Mar 14, 20180.250.260.250.250.259,600
Mar 13, 20180.240.250.240.250.253,800
Mar 12, 20180.230.250.230.250.2560,800
Mar 09, 20180.220.230.220.230.2343,400
Mar 08, 20180.230.230.220.220.2269,100
Mar 07, 20180.220.220.220.220.22600
Mar 06, 20180.230.230.220.230.236,600
Mar 05, 20180.210.240.210.230.2348,600
Mar 02, 20180.220.220.210.210.217,700
Mar 01, 20180.230.230.210.230.2340,100
Feb 28, 20180.220.220.210.220.2275,500
Feb 27, 20180.210.230.210.220.2289,300
Feb 26, 20180.200.210.200.210.2127,500
Feb 23, 20180.200.200.200.200.201,100
Feb 22, 20180.210.210.200.200.2014,200
Feb 21, 20180.210.210.200.200.2037,300
Feb 20, 20180.220.230.210.230.2322,200
Feb 16, 20180.220.220.220.220.2210,400
Feb 15, 20180.220.220.220.220.2218,600
Feb 14, 20180.300.300.240.240.2460,800
Feb 13, 20180.230.230.230.230.2310,000
Feb 12, 20180.210.220.210.220.2218,400
Feb 09, 20180.210.220.210.220.2225,000
Feb 08, 20180.220.220.210.210.2116,300
Feb 07, 20180.220.250.220.220.226,300
Feb 06, 20180.220.240.210.210.2164,900
Feb 05, 20180.230.230.210.210.2141,100
Feb 02, 20180.230.240.220.220.2280,800
Feb 01, 20180.220.250.220.250.25139,700
Jan 31, 20180.250.250.220.220.2257,900
Jan 30, 20180.230.230.230.230.239,900
Jan 29, 20180.260.260.230.240.2453,100
Jan 26, 20180.230.260.230.250.2563,300
Jan 25, 20180.250.260.240.240.247,300
Jan 24, 20180.250.260.230.230.2336,500
Jan 23, 20180.250.260.250.250.2536,000
Jan 22, 20180.230.250.230.250.2550,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...