AME.V - Abacus Mining & Exploration Corporation

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 20190.070.070.070.070.074,446
Feb 21, 20190.080.080.070.070.0755,000
Feb 20, 20190.070.070.070.070.07-
Feb 19, 20190.070.080.070.070.0756,000
Feb 15, 20190.080.080.070.070.078,200
Feb 14, 20190.070.070.070.070.07200
Feb 13, 20190.070.070.070.070.07-
Feb 12, 20190.070.070.070.070.072,100
Feb 11, 20190.070.070.070.070.0738,000
Feb 08, 20190.080.080.080.080.0832,000
Feb 07, 20190.080.080.080.080.08-
Feb 06, 20190.080.080.080.080.0833,000
Feb 05, 20190.070.070.070.070.071,100
Feb 04, 20190.080.080.070.070.0745,600
Feb 01, 20190.080.080.080.080.087,800
Jan 31, 20190.090.090.090.090.09700
Jan 30, 20190.090.090.090.090.096,500
Jan 29, 20190.080.080.080.080.0847,100
Jan 28, 20190.080.080.080.080.082,200
Jan 25, 20190.080.090.080.090.099,000
Jan 24, 20190.080.080.080.080.088,000
Jan 23, 20190.100.100.080.080.086,200
Jan 22, 20190.090.100.090.090.0920,000
Jan 21, 20190.080.080.080.080.08800
Jan 18, 20190.080.080.080.080.083,100
Jan 17, 20190.080.080.080.080.08-
Jan 16, 20190.080.090.080.080.0813,000
Jan 15, 20190.090.090.090.090.0931,000
Jan 14, 20190.080.080.080.080.0825,300
Jan 11, 20190.090.090.090.090.0926,100
Jan 10, 20190.100.100.100.100.107,000
Jan 09, 20190.080.100.080.100.1027,100
Jan 08, 20190.090.090.090.090.0924,600
Jan 07, 20190.080.080.080.080.0824,900
Jan 04, 20190.080.080.080.080.082,000
Jan 03, 20190.090.090.090.090.093,000
Jan 02, 20190.080.080.080.080.0828,000
Dec 31, 20180.070.080.070.080.0814,800
Dec 28, 20180.070.070.070.070.0712,600
Dec 27, 20180.070.080.070.070.0738,000
Dec 24, 20180.070.070.070.070.0713,000
Dec 21, 20180.070.080.070.080.089,000
Dec 20, 20180.070.070.070.070.07-
Dec 19, 20180.070.070.070.070.0710,000
Dec 18, 20180.080.080.070.080.0888,300
Dec 17, 20180.080.080.070.070.07296,600
Dec 14, 20180.080.080.080.080.088,000
Dec 13, 20180.080.080.080.080.08-
Dec 12, 20180.080.090.080.080.08133,000
Dec 11, 20180.080.090.080.080.0888,400
Dec 10, 20180.080.080.070.070.0724,800
Dec 07, 20180.070.070.070.070.0716,100
Dec 06, 20180.080.080.080.080.0814,200
Dec 05, 20180.080.090.070.080.08142,800
Dec 04, 20180.080.090.080.090.0930,200
Dec 03, 20180.080.090.080.090.094,000
Nov 30, 20180.090.090.090.090.0921,900
Nov 29, 20180.090.090.090.090.0921,800
Nov 28, 20180.090.100.090.090.0959,400
Nov 27, 20180.100.110.100.100.1030,400
Nov 26, 20180.100.100.100.100.104,800
Nov 23, 20180.100.100.100.100.10200
Nov 22, 20180.100.100.100.100.1014,500
Nov 21, 20180.100.100.090.100.1057,000
Nov 20, 20180.110.110.100.110.1194,600
Nov 19, 20180.110.120.110.110.1115,900
Nov 16, 20180.120.120.110.120.1212,200
Nov 15, 20180.120.120.120.120.122,000
Nov 14, 20180.120.120.120.120.128,000
Nov 13, 20180.120.120.110.120.1218,900
Nov 12, 20180.120.130.120.130.1312,200
Nov 09, 20180.120.120.120.120.12300
Nov 08, 20180.120.120.120.120.1212,100
Nov 07, 20180.130.130.120.120.1264,300
Nov 06, 20180.120.130.120.130.1374,800
Nov 05, 20180.130.140.120.120.1239,900
Nov 02, 20180.130.130.130.130.13-
Nov 01, 20180.130.140.130.130.1311,700
Oct 31, 20180.130.140.120.120.1268,400
Oct 30, 20180.130.140.130.130.139,500
Oct 29, 20180.140.140.130.130.1346,200
Oct 26, 20180.140.140.140.140.1413,900
Oct 25, 20180.140.140.140.140.144,500
Oct 24, 20180.140.150.140.140.1428,300
Oct 23, 20180.140.140.140.140.14-
Oct 22, 20180.150.160.140.140.1430,500
Oct 19, 20180.150.150.140.150.1525,500
Oct 18, 20180.140.140.140.140.1425,700
Oct 17, 20180.140.160.140.140.14116,100
Oct 16, 20180.140.190.140.140.14162,900
Oct 15, 20180.140.140.130.140.1446,900
Oct 12, 20180.140.140.130.130.13122,300
Oct 11, 20180.140.140.130.140.14176,000
Oct 10, 20180.140.150.140.140.14140,100
Oct 09, 20180.160.190.140.140.14145,500
Oct 05, 20180.150.160.150.160.1623,500
Oct 04, 20180.160.170.150.150.1529,800
Oct 03, 20180.150.160.140.160.1641,000
Oct 02, 20180.140.160.140.150.1576,300
Oct 01, 20180.140.140.140.140.142,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...