AME.V - Abacus Mining & Exploration Corporation

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Sep. 24, 20190.05000.05000.05000.05000.050080,700
Sep. 23, 20190.04000.05000.04000.05000.0500104,000
Sep. 20, 20190.04000.04000.04000.04000.040047,600
Sep. 19, 20190.04000.04000.04000.04000.0400-
Sep. 18, 20190.04000.04000.04000.04000.04001,700
Sep. 17, 20190.04000.04000.04000.04000.040016,500
Sep. 16, 20190.04000.04000.04000.04000.040050,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...