Canada markets closed

Athabasca Minerals Inc. (AMI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1050+0.0100 (+10.53%)
At close: 03:30PM EDT
Time Period:
Mar 26, 2022 - Mar 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 20230.10000.11000.09000.11000.1100174,900
Mar 23, 20230.09000.10000.09000.10000.100065,700
Mar 22, 20230.09000.10000.09000.10000.100020,300
Mar 21, 20230.10000.10000.10000.10000.10004,000
Mar 20, 20230.10000.10000.09000.09000.090025,000
Mar 17, 20230.10000.10000.10000.10000.1000500
Mar 16, 20230.09000.10000.09000.10000.100012,000
Mar 15, 20230.10000.10000.10000.10000.10007,500
Mar 14, 20230.10000.10000.09000.10000.100049,000
Mar 13, 20230.11000.11000.11000.11000.11007,200
Mar 10, 20230.10000.10000.10000.10000.100089,600
Mar 09, 20230.10000.10000.10000.10000.1000138,300
Mar 08, 20230.10000.10000.09000.09000.0900360,100
Mar 07, 20230.10000.10000.09000.09000.0900369,100
Mar 06, 20230.09000.10000.09000.10000.1000383,900
Mar 03, 20230.09000.10000.08000.09000.0900601,000
Mar 02, 20230.11000.11000.10000.10000.1000301,700
Mar 01, 20230.18000.18000.10000.10000.10002,425,600
Feb 28, 20230.18000.18000.18000.18000.180019,000
Feb 27, 20230.20000.20000.19000.19000.190057,000
Feb 24, 20230.19000.19000.19000.19000.19001,500
Feb 23, 20230.22000.22000.22000.22000.22003,000
Feb 22, 20230.22000.22000.22000.22000.2200-
Feb 21, 20230.22000.22000.22000.22000.2200500
Feb 17, 20230.22000.22000.22000.22000.220011,500
Feb 16, 20230.22000.22000.22000.22000.220033,900
Feb 15, 20230.22000.22000.22000.22000.220049,500
Feb 14, 20230.22000.22000.21000.21000.21002,300
Feb 13, 20230.21000.21000.21000.21000.2100-
Feb 10, 20230.21000.21000.21000.21000.21001,200
Feb 09, 20230.22000.22000.22000.22000.2200-
Feb 08, 20230.22000.22000.22000.22000.22002,000
Feb 07, 20230.22000.22000.21000.21000.210013,000
Feb 06, 20230.21000.21000.21000.21000.210031,500
Feb 03, 20230.21000.21000.21000.21000.2100-
Feb 02, 20230.22000.22000.21000.21000.210022,100
Feb 01, 20230.19000.20000.19000.20000.200038,500
Jan 31, 20230.20000.20000.19000.19000.190013,500
Jan 30, 20230.20000.20000.20000.20000.200012,600
Jan 27, 20230.20000.20000.20000.20000.2000-
Jan 26, 20230.19000.20000.19000.20000.200017,600
Jan 25, 20230.19000.20000.19000.20000.200014,000
Jan 24, 20230.19000.20000.19000.20000.200011,000
Jan 23, 20230.21000.21000.20000.20000.200027,500
Jan 20, 20230.19000.20000.19000.20000.2000225,000
Jan 19, 20230.20000.20000.19000.19000.190025,500
Jan 18, 20230.20000.20000.20000.20000.200029,300
Jan 17, 20230.19000.19000.19000.19000.1900-
Jan 16, 20230.19000.19000.19000.19000.1900100
Jan 13, 20230.19000.19000.19000.19000.190010,500
Jan 12, 20230.19000.19000.19000.19000.19002,100
Jan 11, 20230.18000.18000.18000.18000.18001,600
Jan 10, 20230.18000.18000.18000.18000.18008,400
Jan 09, 20230.18000.18000.18000.18000.180024,300
Jan 06, 20230.19000.19000.19000.19000.190015,900
Jan 05, 20230.19000.19000.18000.19000.190023,500
Jan 04, 20230.19000.19000.19000.19000.19007,500
Jan 03, 20230.21000.21000.21000.21000.21006,300
Dec 30, 20220.21000.21000.21000.21000.21002,000
Dec 29, 20220.20000.23000.20000.20000.20002,700
Dec 28, 20220.20000.20000.19000.19000.19007,100
Dec 23, 20220.21000.21000.19000.19000.19006,000
Dec 22, 20220.19000.19000.19000.19000.1900100
Dec 21, 20220.20000.20000.19000.19000.190047,700
Dec 20, 20220.20000.20000.20000.20000.20007,000
Dec 19, 20220.20000.21000.20000.21000.21005,500
Dec 16, 20220.18000.24000.18000.22000.2200115,700
Dec 15, 20220.19000.19000.18000.18000.1800156,600
Dec 14, 20220.18000.19000.18000.18000.18008,500
Dec 13, 20220.18000.18000.18000.18000.1800-
Dec 12, 20220.18000.18000.18000.18000.180025,000
Dec 09, 20220.18000.19000.18000.18000.18004,500
Dec 08, 20220.19000.20000.19000.19000.1900308,600
Dec 07, 20220.22000.22000.19000.19000.190074,000
Dec 06, 20220.21000.21000.20000.20000.200033,600
Dec 05, 20220.22000.22000.21000.21000.210013,500
Dec 02, 20220.22000.22000.21000.21000.210051,600
Dec 01, 20220.23000.23000.22000.22000.220038,700
Nov 30, 20220.23000.23000.23000.23000.23005,500
Nov 29, 20220.23000.23000.23000.23000.2300-
Nov 28, 20220.23000.24000.23000.23000.230031,500
Nov 25, 20220.27000.27000.24000.25000.2500261,900
Nov 24, 20220.25000.27000.24000.26000.2600441,900
Nov 23, 20220.25000.25000.25000.25000.250046,300
Nov 22, 20220.25000.25000.25000.25000.2500-
Nov 21, 20220.23000.25000.23000.25000.250029,400
Nov 18, 20220.25000.25000.25000.25000.250017,600
Nov 17, 20220.25000.25000.25000.25000.250018,000
Nov 16, 20220.25000.25000.25000.25000.250019,500
Nov 15, 20220.25000.25000.25000.25000.250020,000
Nov 14, 20220.26000.26000.26000.26000.260016,100
Nov 11, 20220.25000.25000.25000.25000.25002,500
Nov 10, 20220.25000.26000.25000.26000.260018,000
Nov 09, 20220.25000.25000.25000.25000.25009,500
Nov 08, 20220.25000.25000.25000.25000.250023,700
Nov 07, 20220.26000.26000.26000.26000.2600700
Nov 04, 20220.28000.28000.28000.28000.2800600
Nov 03, 20220.27000.27000.27000.27000.270030,300
Nov 02, 20220.26000.27000.25000.25000.250025,500
Nov 01, 20220.26000.27000.26000.27000.270013,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...