Canada markets closed

Abacus Mining & Exploration Corporation (AME.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.20000.0000 (0.00%)
At close: 2:53PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 22, 20200.20000.20000.20000.20000.20004,500
Sep. 21, 20200.24000.24000.20000.20000.200015,400
Sep. 18, 20200.20000.21000.20000.21000.210087,500
Sep. 17, 20200.20000.20000.20000.20000.200011,000
Sep. 16, 20200.20000.20000.20000.20000.200030,000
Sep. 15, 20200.19000.20000.19000.19000.190057,000
Sep. 14, 20200.20000.20000.19000.19000.190010,100
Sep. 11, 20200.21000.21000.21000.21000.210092,500
Sep. 10, 20200.23000.23000.23000.23000.230032,300
Sep. 09, 20200.24000.24000.21000.23000.230092,000
Sep. 08, 20200.23000.23000.21000.21000.210034,700
Sep. 04, 20200.23000.24000.22000.24000.240054,100
Sep. 03, 20200.25000.25000.23000.24000.240083,800
Sep. 02, 20200.24000.25000.22000.22000.2200139,200
Sep. 01, 20200.19000.23000.19000.23000.2300117,900
Aug. 31, 20200.19000.19000.17000.17000.170033,700
Aug. 28, 20200.14000.19000.14000.18000.180074,100
Aug. 27, 20200.14000.15000.14000.14000.140054,800
Aug. 26, 20200.15000.15000.14000.14000.140042,400
Aug. 25, 20200.16000.16000.14000.14000.140074,800
Aug. 24, 20200.16000.17000.16000.17000.1700143,200
Aug. 21, 20200.17000.17000.17000.17000.170019,500
Aug. 20, 20200.17000.17000.16000.16000.160061,200
Aug. 19, 20200.17000.17000.17000.17000.170073,000
Aug. 18, 20200.22000.22000.16000.17000.1700427,800
Aug. 17, 20200.21000.22000.21000.21000.210011,200
Aug. 14, 20200.17000.23000.17000.22000.2200131,900
Aug. 13, 20200.19000.20000.17000.17000.170047,500
Aug. 12, 20200.19000.19000.18000.18000.180096,900
Aug. 11, 20200.21000.21000.19000.19000.1900199,500
Aug. 10, 20200.22000.22000.21000.21000.21006,100
Aug. 07, 20200.22000.22000.22000.22000.220078,300
Aug. 06, 20200.24000.24000.23000.23000.230020,000
Aug. 05, 20200.25000.25000.22000.23000.230049,100
Aug. 04, 20200.22000.26000.22000.25000.2500134,500
Jul. 31, 20200.22000.23000.21000.21000.210043,100
Jul. 30, 20200.25000.25000.21000.23000.2300110,300
Jul. 29, 20200.26000.26000.23000.23000.2300136,100
Jul. 28, 20200.25000.26000.25000.26000.2600135,500
Jul. 27, 20200.23000.28000.23000.25000.2500674,900
Jul. 24, 20200.23000.27000.21000.22000.2200959,600
Jul. 23, 20200.19000.25000.16000.25000.25001,374,700
Jul. 22, 20200.12000.19000.12000.17000.1700758,800
Jul. 21, 20200.13000.13000.12000.13000.1300265,300
Jul. 20, 20200.11000.12000.11000.12000.120078,300
Jul. 17, 20200.11000.11000.11000.11000.11002,100
Jul. 16, 20200.12000.12000.11000.12000.1200116,500
Jul. 15, 20200.11000.11000.11000.11000.11003,000
Jul. 14, 20200.11000.11000.11000.11000.110018,900
Jul. 13, 20200.12000.12000.12000.12000.120019,000
Jul. 10, 20200.12000.12000.11000.12000.1200129,200
Jul. 09, 20200.11000.12000.11000.11000.110066,000
Jul. 08, 20200.11000.11000.10000.11000.1100224,000
Jul. 07, 20200.10000.11000.10000.11000.110044,500
Jul. 06, 20200.11000.11000.10000.11000.110047,600
Jul. 03, 20200.09000.12000.09000.12000.120092,500
Jul. 02, 20200.08000.09000.08000.09000.0900237,300
Jun. 30, 20200.07000.08000.07000.08000.080075,900
Jun. 29, 20200.07000.07000.07000.07000.070010,000
Jun. 26, 20200.07000.07000.07000.07000.070025,000
Jun. 25, 20200.08000.08000.07000.08000.080070,000
Jun. 24, 20200.08000.08000.07000.07000.070054,700
Jun. 23, 20200.07000.08000.07000.08000.08008,200
Jun. 22, 20200.08000.08000.07000.07000.070045,700
Jun. 19, 20200.08000.08000.07000.08000.080022,000
Jun. 18, 20200.07000.07000.07000.07000.070025,000
Jun. 17, 20200.07000.07000.07000.07000.0700100
Jun. 16, 20200.07000.07000.07000.07000.07005,000
Jun. 15, 20200.08000.08000.08000.08000.08005,000
Jun. 12, 20200.08000.08000.08000.08000.08007,000
Jun. 11, 20200.08000.08000.08000.08000.080032,200
Jun. 10, 20200.08000.08000.08000.08000.0800-
Jun. 09, 20200.08000.08000.08000.08000.0800-
Jun. 08, 20200.08000.08000.08000.08000.080032,800
Jun. 05, 20200.09000.09000.09000.09000.0900-
Jun. 04, 20200.09000.09000.09000.09000.090019,000
Jun. 03, 20200.09000.09000.08000.09000.090020,800
Jun. 02, 20200.08000.09000.08000.09000.0900146,600
Jun. 01, 20200.07000.08000.07000.08000.0800269,000
May 29, 20200.07000.07000.07000.07000.07002,000
May 28, 20200.07000.07000.07000.07000.07002,000
May 27, 20200.07000.07000.07000.07000.070040,400
May 26, 20200.07000.07000.07000.07000.0700149,000
May 25, 20200.07000.07000.07000.07000.0700-
May 22, 20200.07000.07000.07000.07000.0700143,300
May 21, 20200.07000.07000.07000.07000.070013,000
May 20, 20200.07000.07000.06000.06000.060012,100
May 19, 20200.07000.07000.07000.07000.0700231,400
May 15, 20200.07000.07000.07000.07000.070069,000
May 14, 20200.08000.08000.07000.07000.07009,000
May 13, 20200.08000.08000.08000.08000.080016,000
May 12, 20200.07000.08000.07000.08000.080085,000
May 11, 20200.07000.07000.07000.07000.070027,100
May 08, 20200.06000.07000.06000.07000.0700124,500
May 07, 20200.06000.07000.06000.07000.070091,000
May 06, 20200.07000.07000.07000.07000.070026,100
May 05, 20200.07000.07000.06000.06000.060094,000
May 04, 20200.07000.07000.06000.06000.0600107,900
May 01, 20200.07000.07000.06000.07000.0700106,200
Apr. 30, 20200.07000.07000.07000.07000.0700-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...