Abasca Resources Inc. (TSXV:ABA)
Canada
· Delayed Price · Currency is CAD 0.1550
+0.0050 (3.33%)
Apr 24, 2025, 4:00 PM EDT
Abasca Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Apr 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Apr 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 1,000 |
| Apr 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3.33% | 2,000 |
| Apr 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Apr 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Apr 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 2,500 |
| Apr 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Apr 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Apr 15, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 11.11% | 32,566 |
| Apr 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Apr 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 35.00% | 1,500 |
| Apr 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Apr 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 17.65% | 10,724 |
| Apr 8, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -29.17% | 5,000 |
| Apr 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Apr 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Apr 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Apr 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Apr 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Mar 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Mar 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Mar 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Mar 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Mar 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 14.29% | 5,060 |
| Mar 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Mar 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -27.59% | 5,030 |
| Mar 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Mar 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 20.83% | 6,000 |
| Mar 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -7.69% | 5,000 |
| Mar 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Mar 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -10.34% | 2,000 |
| Mar 13, 2025 | 0.09 | 0.15 | 0.09 | 0.15 | - | 11.54% | 23,930 |
| Mar 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Mar 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Mar 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 500 |
| Mar 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Mar 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 4,500 |
| Mar 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Mar 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Mar 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 8.33% | 6,000 |
| Feb 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Feb 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Feb 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Feb 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Feb 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 2,000 |
| Feb 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 5,000 |
| Feb 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 5,100 |
| Feb 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Feb 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |