AME.V - Abacus Mining & Exploration Corporation

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 20190.05000.05000.05000.05000.0500-
Sep 12, 20190.05000.05000.05000.05000.0500-
Sep 11, 20190.05000.05000.05000.05000.0500-
Sep 10, 20190.04000.05000.04000.05000.050036,600
Sep 09, 20190.04000.04000.04000.04000.04001,000
Sep 06, 20190.05000.05000.04000.04000.040028,900
Sep 05, 20190.05000.05000.04000.05000.0500430,100
Sep 04, 20190.06000.06000.06000.06000.0600-
Sep 03, 20190.06000.06000.06000.06000.060010,800
Aug 30, 20190.06000.06000.06000.06000.060047,700
Aug 29, 20190.05000.05000.05000.05000.0500-
Aug 28, 20190.06000.06000.05000.05000.05008,000
Aug 27, 20190.05000.05000.05000.05000.050028,200
Aug 26, 20190.05000.05000.05000.05000.05004,100
Aug 23, 20190.05000.05000.05000.05000.0500-
Aug 22, 20190.05000.05000.05000.05000.0500-
Aug 21, 20190.05000.05000.05000.05000.0500-
Aug 20, 20190.05000.05000.05000.05000.0500-
Aug 19, 20190.05000.05000.05000.05000.0500-
Aug 16, 20190.05000.05000.05000.05000.05002,000
Aug 15, 20190.05000.06000.05000.06000.060029,000
Aug 14, 20190.05000.06000.05000.06000.060029,000
Aug 13, 20190.06000.06000.06000.06000.060010,000
Aug 12, 20190.05000.05000.05000.05000.050024,900
Aug 09, 20190.04000.04000.04000.04000.04001,700
Aug 08, 20190.05000.05000.05000.05000.050042,000
Aug 07, 20190.05000.05000.05000.05000.050042,000
Aug 06, 20190.05000.05000.05000.05000.050036,000
Aug 02, 20190.04000.04000.04000.04000.040015,800
Aug 01, 20190.04000.04000.04000.04000.040015,800
Jul 31, 20190.04000.05000.04000.04000.04003,000
Jul 30, 20190.04000.04000.04000.04000.040017,000
Jul 29, 20190.05000.05000.04000.05000.0500374,900
Jul 26, 20190.05000.06000.05000.05000.05001,900
Jul 25, 20190.06000.06000.05000.05000.050028,100
Jul 24, 20190.06000.06000.05000.05000.050028,100
Jul 23, 20190.05000.05000.05000.05000.050019,000
Jul 22, 20190.05000.05000.05000.05000.050019,000
Jul 19, 20190.05000.05000.05000.05000.05001,000
Jul 18, 20190.05000.05000.05000.05000.05001,000
Jul 17, 20190.05000.05000.05000.05000.0500100
Jul 16, 20190.05000.05000.05000.05000.05002,700
Jul 15, 20190.05000.05000.05000.05000.050049,000
Jul 12, 20190.07000.07000.05000.05000.050029,600
Jul 11, 20190.06000.06000.06000.06000.06001,200
Jul 10, 20190.06000.06000.06000.06000.06001,200
Jul 09, 20190.06000.06000.06000.06000.06009,000
Jul 08, 20190.06000.06000.06000.06000.06002,000
Jul 05, 20190.06000.06000.06000.06000.06002,000
Jul 04, 20190.06000.06000.05000.06000.0600133,800
Jul 03, 20190.06000.06000.05000.06000.0600133,800
Jul 02, 20190.07000.07000.07000.07000.07009,500
Jun 28, 20190.06000.07000.06000.06000.060021,500
Jun 27, 20190.07000.07000.07000.07000.07001,000
Jun 26, 20190.07000.07000.07000.07000.0700-
Jun 25, 20190.07000.07000.07000.07000.070015,600
Jun 24, 20190.07000.07000.07000.07000.0700-
Jun 21, 20190.07000.07000.07000.07000.07002,300
Jun 20, 20190.07000.07000.07000.07000.070053,400
Jun 19, 20190.07000.07000.07000.07000.07002,000
Jun 18, 20190.07000.07000.07000.07000.070033,700
Jun 17, 20190.07000.07000.07000.07000.07006,400
Jun 14, 20190.06000.06000.06000.06000.06004,500
Jun 13, 20190.06000.06000.06000.06000.06003,300
Jun 12, 20190.07000.07000.07000.07000.07001,500
Jun 11, 20190.06000.07000.06000.07000.07003,100
Jun 10, 20190.07000.07000.07000.07000.070022,000
Jun 07, 20190.06000.06000.06000.06000.0600-
Jun 06, 20190.06000.06000.06000.06000.060010,900
Jun 05, 20190.07000.07000.07000.07000.07004,000
Jun 04, 20190.07000.08000.07000.07000.070010,800
Jun 03, 20190.07000.07000.07000.07000.070044,000
May 31, 20190.06000.07000.04000.07000.0700127,300
May 30, 20190.04000.05000.04000.05000.050013,100
May 29, 20190.05000.05000.04000.05000.050024,400
May 28, 20190.05000.06000.05000.06000.060013,500
May 27, 20190.05000.06000.05000.06000.060040,000
May 24, 20190.05000.05000.05000.05000.05002,000
May 23, 20190.05000.05000.05000.05000.05005,000
May 22, 20190.05000.05000.05000.05000.05003,000
May 21, 20190.06000.06000.06000.06000.06004,000
May 17, 20190.05000.06000.05000.06000.060010,700
May 16, 20190.06000.06000.06000.06000.060037,000
May 15, 20190.05000.06000.05000.05000.050033,200
May 14, 20190.05000.05000.05000.05000.05002,900
May 13, 20190.06000.06000.06000.06000.06002,000
May 10, 20190.06000.06000.06000.06000.060073,600
May 09, 20190.06000.06000.05000.06000.060044,200
May 08, 20190.06000.06000.05000.05000.05006,000
May 07, 20190.06000.06000.06000.06000.0600500
May 06, 20190.06000.06000.06000.06000.060065,000
May 03, 20190.05000.06000.05000.06000.060084,500
May 02, 20190.05000.06000.05000.06000.060013,300
May 01, 20190.06000.06000.06000.06000.060069,300
Apr 30, 20190.07000.07000.06000.06000.060077,000
Apr 29, 20190.06000.07000.06000.06000.060034,000
Apr 26, 20190.06000.06000.06000.06000.060053,500
Apr 25, 20190.07000.07000.07000.07000.0700-
Apr 24, 20190.06000.07000.06000.07000.07008,000
Apr 23, 20190.07000.07000.06000.07000.0700193,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...