Skip to main content
logo
Abasca Resources Inc. (TSXV:ABA)
Canada flag Canada · Delayed Price · Currency is CAD
0.1000
-0.0050 (-4.76%)
At close: Mar 20, 2026

Abasca Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 20260.110.110.100.100.10-4.76%30,000
Mar 19, 20260.110.110.110.110.115.00%35,500
Mar 18, 20260.100.100.100.100.10-10,000
Mar 12, 20260.120.120.100.100.10-13.04%12,899
Mar 11, 20260.120.120.120.120.1215.00%629
Mar 10, 20260.100.100.100.100.10-4.76%54,210
Mar 9, 20260.110.110.110.110.1110.53%104,556
Mar 6, 20260.100.100.100.100.10-9.52%150,500
Mar 5, 20260.100.120.100.110.1116.67%213,000
Mar 4, 20260.100.100.090.090.09-5.26%158,500
Mar 2, 20260.090.100.090.100.10-71,888
Feb 25, 20260.100.100.100.100.10-60,317
Feb 24, 20260.100.100.090.100.10-5.00%52,100
Feb 23, 20260.100.100.100.100.10-10,500
Feb 19, 20260.100.100.100.100.10-16,030
Feb 17, 20260.100.100.100.100.1011.11%5,000
Feb 9, 20260.090.090.090.090.09-14.29%8,520
Feb 6, 20260.090.110.090.110.1123.53%22,642
Feb 5, 20260.090.090.090.090.09-26.09%24,000
Feb 3, 20260.080.120.080.120.12-4.17%5,600
Jan 30, 20260.100.120.100.120.1220.00%55,523
Jan 28, 20260.100.100.100.100.10-13.04%56,500
Jan 27, 20260.120.120.120.120.124.55%1,247
Jan 26, 20260.120.120.110.110.11-8.33%21,390
Jan 23, 20260.120.120.120.120.124.35%38,550
Jan 22, 20260.120.120.120.120.12-73,585
Jan 20, 20260.120.120.120.120.12-4.17%72,510
Jan 16, 20260.100.120.100.120.1226.32%61,000
Jan 15, 20260.100.100.100.100.105.56%118,000
Jan 13, 20260.090.090.090.090.095.88%36,000
Jan 12, 20260.090.090.080.090.09-318,550
Jan 9, 20260.090.090.090.090.0913.33%4,000
Jan 8, 20260.080.080.080.080.08-6.25%1,000
Jan 7, 20260.080.080.080.080.0814.29%182,000
Jan 6, 20260.070.070.070.070.07-6.67%3,293
Jan 5, 20260.070.080.070.080.087.14%141,020
Jan 2, 20260.080.080.070.070.07-35,070
Dec 29, 20250.080.080.070.070.07-12.50%14,000
Dec 23, 20250.080.090.080.080.0814.29%31,000
Dec 22, 20250.070.070.070.070.07-2,000
Dec 19, 20250.070.070.070.070.07-6.67%4,000
Dec 18, 20250.080.080.080.080.08-7,000
Dec 16, 20250.080.080.080.080.08-17,500
Dec 15, 20250.080.080.070.080.08-6.25%29,436
Dec 12, 20250.080.080.070.080.0814.29%37,020
Dec 10, 20250.070.070.070.070.07-12.50%5,000
Dec 8, 20250.080.080.080.080.0814.29%30,162
Dec 5, 20250.070.070.070.070.07-17.65%36,016
Dec 4, 20250.080.090.080.090.096.25%90,700
Dec 3, 20250.080.080.080.080.0814.29%16,000