AME.V - Abacus Mining & Exploration Corporation

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb. 18, 20200.11000.11000.11000.11000.110050,000
Feb. 14, 20200.11000.11000.11000.11000.110015,000
Feb. 13, 20200.11000.11000.11000.11000.1100-
Feb. 12, 20200.11000.11000.11000.11000.110033,000
Feb. 11, 20200.10000.13000.09000.13000.1300103,000
Feb. 10, 20200.11000.11000.11000.11000.110019,200
Feb. 07, 20200.11000.11000.11000.11000.110010,000
Feb. 06, 20200.10000.12000.10000.11000.110022,300
Feb. 05, 20200.12000.12000.12000.12000.120026,100
Feb. 04, 20200.10000.11000.10000.10000.10006,000
Feb. 03, 20200.10000.11000.10000.10000.1000212,300
Jan. 31, 20200.08000.10000.08000.09000.0900314,900
Jan. 30, 20200.08000.08000.08000.08000.080011,000
Jan. 29, 20200.10000.10000.07000.08000.0800246,400
Jan. 28, 20200.10000.10000.10000.10000.1000800
Jan. 27, 20200.12000.12000.10000.10000.1000102,600
Jan. 24, 20200.12000.12000.12000.12000.120016,700
Jan. 23, 20200.14000.14000.13000.13000.1300157,500
Jan. 22, 20200.12000.14000.12000.14000.1400159,100
Jan. 21, 20200.13000.13000.13000.13000.130054,000
Jan. 20, 20200.13000.13000.13000.13000.1300-
Jan. 17, 20200.13000.13000.13000.13000.1300144,500
Jan. 16, 20200.12000.13000.12000.13000.130033,900
Jan. 15, 20200.14000.14000.13000.13000.1300210,000
Jan. 14, 20200.13000.13000.13000.13000.13007,300
Jan. 13, 20200.14000.14000.13000.13000.130074,000
Jan. 10, 20200.14000.15000.13000.13000.1300198,000
Jan. 09, 20200.11000.14000.11000.13000.1300100,500
Jan. 08, 20200.12000.12000.10000.10000.1000122,100
Jan. 07, 20200.11000.12000.11000.12000.120061,600
Jan. 06, 20200.11000.11000.11000.11000.110028,500
Jan. 03, 20200.11000.11000.09000.11000.1100118,000
Jan. 02, 20200.14000.14000.12000.12000.120015,500
Dec. 31, 20190.13000.15000.13000.14000.1400186,000
Dec. 30, 20190.11000.13000.11000.12000.1200121,900
Dec. 27, 20190.10000.10000.09000.10000.100069,000
Dec. 24, 20190.09000.10000.09000.09000.090096,600
Dec. 23, 20190.09000.09000.09000.09000.090068,900
Dec. 20, 20190.10000.10000.09000.09000.0900106,100
Dec. 19, 20190.09000.10000.08000.10000.100068,900
Dec. 18, 20190.07000.09000.07000.07000.0700361,800
Dec. 17, 20190.06000.07000.06000.06000.0600110,000
Dec. 16, 20190.06000.06000.06000.06000.06008,000
Dec. 13, 20190.06000.06000.06000.06000.06001,396,500
Dec. 12, 20190.06000.06000.06000.06000.060012,000
Dec. 11, 20190.06000.06000.06000.06000.06007,300
Dec. 10, 20190.06000.06000.06000.06000.060031,000
Dec. 09, 20190.06000.06000.06000.06000.060067,400
Dec. 06, 20190.05000.05000.05000.05000.05003,000
Dec. 05, 20190.05000.05000.05000.05000.050030,000
Dec. 04, 20190.06000.06000.05000.05000.050057,500
Dec. 03, 20190.06000.06000.06000.06000.0600-
Dec. 02, 20190.06000.06000.06000.06000.0600-
Nov. 29, 20190.06000.06000.06000.06000.0600-
Nov. 28, 20190.06000.06000.06000.06000.060013,000
Nov. 27, 20190.06000.06000.06000.06000.06005,000
Nov. 26, 20190.06000.06000.06000.06000.06006,000
Nov. 25, 20190.06000.06000.06000.06000.06008,300
Nov. 22, 20190.05000.05000.05000.05000.05001,000
Nov. 21, 20190.05000.05000.05000.05000.050015,000
Nov. 20, 20190.05000.05000.05000.05000.050013,000
Nov. 19, 20190.06000.06000.06000.06000.060018,400
Nov. 18, 20190.06000.06000.06000.06000.060013,000
Nov. 15, 20190.06000.06000.06000.06000.060026,400
Nov. 14, 20190.06000.06000.06000.06000.06004,700
Nov. 13, 20190.05000.06000.05000.06000.06004,000
Nov. 12, 20190.07000.07000.05000.06000.060022,000
Nov. 11, 20190.06000.06000.06000.06000.0600800
Nov. 08, 20190.06000.06000.06000.06000.0600100
Nov. 07, 20190.05000.06000.05000.06000.060058,000
Nov. 06, 20190.06000.06000.05000.05000.0500708,400
Nov. 05, 20190.06000.06000.06000.06000.060029,000
Nov. 04, 20190.07000.07000.07000.07000.070021,200
Nov. 01, 20190.06000.07000.06000.07000.070023,000
Oct. 31, 20190.07000.07000.06000.07000.070069,300
Oct. 30, 20190.06000.07000.06000.07000.070067,000
Oct. 29, 20190.06000.06000.06000.06000.06001,000
Oct. 28, 20190.06000.06000.05000.05000.0500185,000
Oct. 25, 20190.06000.06000.06000.06000.060032,000
Oct. 24, 20190.06000.06000.06000.06000.0600-
Oct. 23, 20190.06000.06000.06000.06000.060061,700
Oct. 22, 20190.05000.05000.05000.05000.05001,000
Oct. 21, 20190.05000.05000.05000.05000.05002,900
Oct. 18, 20190.06000.07000.06000.06000.060010,500
Oct. 17, 20190.06000.07000.06000.07000.070020,000
Oct. 16, 20190.06000.06000.06000.06000.0600-
Oct. 15, 20190.06000.06000.06000.06000.0600216,800
Oct. 11, 20190.06000.06000.06000.06000.0600-
Oct. 10, 20190.06000.06000.06000.06000.0600-
Oct. 09, 20190.05000.06000.05000.06000.06009,200
Oct. 08, 20190.06000.06000.06000.06000.060010,000
Oct. 07, 20190.06000.06000.05000.05000.050043,600
Oct. 04, 20190.06000.06000.05000.05000.050010,000
Oct. 03, 20190.05000.06000.05000.06000.0600168,300
Oct. 02, 20190.05000.05000.05000.05000.0500278,000
Oct. 01, 20190.05000.05000.05000.05000.050075,000
Sep. 30, 20190.04000.05000.04000.05000.050047,000
Sep. 27, 20190.05000.05000.05000.05000.050083,000
Sep. 26, 20190.05000.05000.05000.05000.05006,800
Sep. 25, 20190.04000.05000.04000.05000.050098,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...