AME.V - Abacus Mining & Exploration Corporation

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 13, 20180.1900.1900.1900.1900.1904,000
Jul 12, 20180.1800.1900.1800.1900.19011,500
Jul 11, 20180.1700.1800.1700.1700.17054,900
Jul 10, 20180.1800.1800.1800.1800.18032,400
Jul 09, 20180.1800.2000.1800.2000.20012,100
Jul 06, 20180.1800.1800.1700.1700.17025,900
Jul 05, 20180.2000.2000.2000.2000.20019,100
Jul 04, 20180.2000.2000.1800.1800.1809,700
Jul 03, 20180.1700.2000.1700.1900.19079,100
Jun 29, 20180.1600.1700.1400.1600.16055,200
Jun 28, 20180.1500.1900.1500.1900.19052,200
Jun 27, 20180.1800.1900.1600.1700.17039,300
Jun 26, 20180.1400.1800.1400.1800.18081,200
Jun 25, 20180.1900.2000.1800.1800.18073,100
Jun 22, 20180.2100.2100.2100.2100.2101,900
Jun 21, 20180.2300.2300.2100.2100.2105,400
Jun 20, 20180.2200.2300.2100.2300.23018,200
Jun 19, 20180.2100.2100.2100.2100.21037,200
Jun 18, 20180.2200.2200.2100.2100.21015,800
Jun 15, 20180.2300.2300.2300.2300.2309,100
Jun 14, 20180.2100.2100.2100.2100.210-
Jun 13, 20180.2100.2300.2100.2100.21052,000
Jun 12, 20180.2100.2100.2100.2100.21011,000
Jun 11, 20180.2200.2200.2100.2100.21023,400
Jun 08, 20180.2300.2400.2300.2400.24012,600
Jun 07, 20180.2100.2300.2100.2300.23021,300
Jun 06, 20180.2300.2300.2100.2300.2304,800
Jun 05, 20180.2200.2300.2200.2300.23014,800
Jun 04, 20180.2300.2300.2200.2300.23015,300
Jun 01, 20180.2000.2100.2000.2100.21015,800
May 31, 20180.2000.2000.2000.2000.2002,600
May 30, 20180.2000.2100.1900.1900.19027,000
May 29, 20180.2100.2100.2100.2100.210800
May 28, 20180.2100.2100.2000.2000.20022,500
May 25, 20180.2200.2200.2100.2100.2103,500
May 24, 20180.2200.2200.2100.2100.21011,100
May 23, 20180.2200.2200.2100.2100.2102,200
May 22, 20180.2100.2200.2100.2100.2106,900
May 18, 20180.2300.2400.2200.2200.22081,000
May 17, 20180.2500.2500.2300.2500.25014,700
May 16, 20180.2400.2500.2200.2200.22033,300
May 15, 20180.2500.2500.2200.2200.22014,500
May 14, 20180.2200.2500.2100.2500.25053,700
May 11, 20180.2100.2100.2100.2100.210-
May 10, 20180.2400.2400.2100.2100.21054,900
May 09, 20180.2300.2600.2300.2600.26092,800
May 08, 20180.2300.2300.2300.2300.23059,500
May 07, 20180.2400.2500.2400.2400.24055,800
May 04, 20180.2200.2400.2200.2400.240141,500
May 03, 20180.2200.2200.2200.2200.22022,000
May 02, 20180.2200.2200.2200.2200.22042,900
May 01, 20180.2100.2200.2100.2200.220131,400
Apr 30, 20180.1900.2100.1700.2100.21068,900
Apr 27, 20180.2000.2000.1900.1900.1904,600
Apr 26, 20180.2000.2000.2000.2000.20024,000
Apr 25, 20180.2000.2100.2000.2000.20013,900
Apr 24, 20180.2200.2200.2200.2200.22039,200
Apr 23, 20180.2100.2200.2100.2100.21048,500
Apr 20, 20180.2100.2100.2100.2100.2103,500
Apr 19, 20180.2000.2100.1900.2100.2109,100
Apr 18, 20180.2000.2100.1900.2000.20034,100
Apr 17, 20180.2200.2200.2000.2000.20032,400
Apr 16, 20180.2100.2200.2000.2000.20076,700
Apr 13, 20180.2200.2200.2200.2200.2201,000
Apr 12, 20180.2100.2200.2100.2200.22011,000
Apr 11, 20180.2200.2200.2100.2200.22023,500
Apr 10, 20180.2200.2200.2100.2200.22017,700
Apr 09, 20180.2300.2300.2200.2200.22040,000
Apr 06, 20180.2200.2400.2200.2400.24011,200
Apr 05, 20180.2200.2200.2200.2200.2203,000
Apr 04, 20180.2400.2400.2200.2200.22030,100
Apr 03, 20180.2400.2400.2400.2400.2402,300
Apr 02, 20180.2400.2400.2300.2400.24020,300
Mar 29, 20180.2200.2400.2200.2400.24036,800
Mar 28, 20180.2300.2300.2200.2200.22032,900
Mar 27, 20180.2400.2600.2300.2300.23088,600
Mar 26, 20180.2400.2500.2300.2400.24036,000
Mar 23, 20180.2300.2400.2300.2400.24017,000
Mar 22, 20180.2500.2500.2300.2400.24022,500
Mar 21, 20180.2600.2600.2500.2500.25020,500
Mar 20, 20180.2500.2600.2400.2600.26032,700
Mar 19, 20180.2400.2400.2300.2300.23036,500
Mar 16, 20180.2600.2600.2600.2600.2601,400
Mar 15, 20180.2500.2600.2500.2600.2608,500
Mar 14, 20180.2500.2600.2500.2500.2509,600
Mar 13, 20180.2400.2500.2400.2500.2503,800
Mar 12, 20180.2300.2500.2300.2500.25060,800
Mar 09, 20180.2200.2300.2200.2300.23043,400
Mar 08, 20180.2300.2300.2200.2200.22069,100
Mar 07, 20180.2200.2200.2200.2200.220600
Mar 06, 20180.2300.2300.2200.2300.2306,600
Mar 05, 20180.2100.2400.2100.2300.23048,600
Mar 02, 20180.2200.2200.2100.2100.2107,700
Mar 01, 20180.2300.2300.2100.2300.23040,100
Feb 28, 20180.2200.2200.2100.2200.22075,500
Feb 27, 20180.2100.2300.2100.2200.22089,300
Feb 26, 20180.2000.2100.2000.2100.21027,500
Feb 23, 20180.2000.2000.2000.2000.2001,100
Feb 22, 20180.2100.2100.2000.2000.20014,200
Feb 21, 20180.2100.2100.2000.2000.20037,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...