AME.V - Abacus Mining & Exploration Corporation

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20190.06500.06500.06500.06500.065045
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
Apr 22, 20190.07000.07000.07000.07000.070010,800
Apr 18, 20190.07000.07000.07000.07000.07001,000
Apr 17, 20190.08000.08000.07000.07000.070027,900
Apr 16, 20190.07000.07000.07000.07000.07002,000
Apr 15, 20190.07000.07000.07000.07000.070023,800
Apr 12, 20190.07000.07000.07000.07000.0700-
Apr 11, 20190.07000.07000.07000.07000.0700-
Apr 10, 20190.07000.07000.07000.07000.07001,400
Apr 09, 20190.07000.07000.07000.07000.0700-
Apr 08, 20190.07000.08000.07000.07000.07006,700
Apr 05, 20190.07000.08000.07000.08000.080028,200
Apr 04, 20190.07000.07000.07000.07000.070016,000
Apr 03, 20190.07000.08000.07000.08000.0800108,500
Apr 02, 20190.06000.07000.06000.07000.070019,000
Apr 01, 20190.06000.06000.06000.06000.06002,000
Mar 29, 20190.07000.07000.06000.06000.0600107,400
Mar 28, 20190.07000.07000.06000.07000.0700147,000
Mar 27, 20190.07000.07000.07000.07000.0700-
Mar 26, 20190.07000.07000.07000.07000.070015,700
Mar 25, 20190.08000.08000.07000.07000.070043,400
Mar 22, 20190.08000.08000.07000.07000.07002,000
Mar 21, 20190.08000.08000.08000.08000.080014,000
Mar 20, 20190.08000.08000.08000.08000.0800124,800
Mar 19, 20190.08000.08000.08000.08000.08003,200
Mar 18, 20190.08000.08000.08000.08000.0800-
Mar 15, 20190.08000.08000.08000.08000.0800-
Mar 14, 20190.08000.08000.08000.08000.08001,300
Mar 13, 20190.07000.07000.07000.07000.070024,300
Mar 12, 20190.07000.07000.07000.07000.0700-
Mar 11, 20190.07000.08000.07000.07000.0700106,000
Mar 08, 20190.07000.08000.07000.07000.0700193,300
Mar 07, 20190.07000.07000.07000.07000.070014,000
Mar 06, 20190.08000.08000.08000.08000.0800-
Mar 05, 20190.08000.08000.08000.08000.08006,300
Mar 04, 20190.07000.08000.07000.08000.080032,000
Mar 01, 20190.07000.07000.07000.07000.070012,000
Feb 28, 20190.07000.08000.07000.08000.080019,500
Feb 27, 20190.08000.08000.08000.08000.08001,300
Feb 26, 20190.08000.08000.07000.07000.070039,700
Feb 25, 20190.07000.07000.07000.07000.0700-
Feb 22, 20190.07000.07000.07000.07000.07004,400
Feb 21, 20190.08000.08000.07000.07000.070055,000
Feb 20, 20190.07000.07000.07000.07000.0700-
Feb 19, 20190.07000.08000.07000.07000.070056,000
Feb 15, 20190.08000.08000.07000.07000.07008,200
Feb 14, 20190.07000.07000.07000.07000.0700200
Feb 13, 20190.07000.07000.07000.07000.0700-
Feb 12, 20190.07000.07000.07000.07000.07002,100
Feb 11, 20190.07000.07000.07000.07000.070038,000
Feb 08, 20190.08000.08000.08000.08000.080032,000
Feb 07, 20190.08000.08000.08000.08000.0800-
Feb 06, 20190.08000.08000.08000.08000.080033,000
Feb 05, 20190.07000.07000.07000.07000.07001,100
Feb 04, 20190.08000.08000.07000.07000.070045,600
Feb 01, 20190.08000.08000.08000.08000.08007,800
Jan 31, 20190.09000.09000.09000.09000.0900700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...