Abasca Resources Inc. (TSXV:ABA)
Canada · Delayed Price · Currency is CAD 0.1150
0.00 (0.00%)
At close: May 21, 2026
Abasca Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 5,500 |
| May 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.52% | 667 |
| May 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 90,905 |
| May 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 2,244 |
| May 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 97,000 |
| May 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 38,400 |
| May 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 13,500 |
| May 11, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 241,000 |
| May 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 1,667 |
| May 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 23,000 |
| May 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 21,000 |
| Apr 30, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 5.26% | 50,008 |
| Apr 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,000 |
| Apr 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 36,000 |
| Apr 22, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -9.52% | 638,750 |
| Apr 21, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.50% | 38,545 |
| Apr 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 29,500 |
| Apr 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 6,000 |
| Apr 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 1,000 |
| Apr 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 100,500 |
| Apr 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 5,400 |
| Apr 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 13,885 |
| Apr 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.52% | 600 |
| Mar 30, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 5.00% | 92,000 |
| Mar 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -16.67% | 39,500 |
| Mar 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 20.00% | 87,019 |
| Mar 20, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 30,000 |
| Mar 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 35,500 |
| Mar 18, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 10,000 |
| Mar 12, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -13.04% | 12,899 |
| Mar 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 15.00% | 629 |
| Mar 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 54,210 |
| Mar 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.53% | 104,556 |
| Mar 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.52% | 150,500 |
| Mar 5, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 16.67% | 213,000 |
| Mar 4, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 158,500 |
| Mar 2, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 71,888 |
| Feb 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 60,317 |
| Feb 24, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -5.00% | 52,100 |
| Feb 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 10,500 |
| Feb 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 16,030 |
| Feb 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.11% | 5,000 |
| Feb 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -14.29% | 8,520 |
| Feb 6, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 23.53% | 22,642 |
| Feb 5, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -26.09% | 24,000 |
| Feb 3, 2026 | 0.08 | 0.12 | 0.08 | 0.12 | 0.12 | -4.17% | 5,600 |
| Jan 30, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 20.00% | 55,523 |
| Jan 28, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -13.04% | 56,500 |
| Jan 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 1,247 |
| Jan 26, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 21,390 |