Absolutely Critical Resources Corp. (TSXV:ABC)
Canada · Delayed Price · Currency is CAD 0.0300
+0.0050 (20.00%)
At close: Jun 19, 2026
TSXV:ABC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 10,000 |
| Jun 17, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -16.67% | 110,000 |
| Jun 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 52,100 |
| Jun 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 160,970 |
| Jun 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -25.00% | 1,000 |
| Jun 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 33.33% | 4,456 |
| Jun 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -40.00% | 30,000 |
| Jun 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 10,010 |
| Jun 1, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 28.57% | 74,502 |
| May 28, 2026 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | -30.00% | 29,000 |
| May 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 5,223 |
| May 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 5,000 |
| May 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 42.86% | 6,000 |
| May 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 1,100 |
| May 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -27.27% | 3,000 |
| May 8, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 3,000 |
| May 6, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 37.50% | 17,000 |
| May 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -27.27% | 12,500 |
| Apr 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,000 |
| Apr 21, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -8.33% | 17,000 |
| Apr 20, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 9.09% | 2,170 |
| Apr 17, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 6,000 |
| Apr 15, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 6,300 |
| Apr 10, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -16.67% | 109,000 |
| Apr 9, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 20.00% | 2,000 |
| Apr 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 9,000 |
| Apr 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 3,000 |
| Mar 31, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 40,000 |
| Mar 30, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -25.00% | 15,000 |
| Mar 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 5,000 |
| Mar 25, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 33.33% | 5,000 |
| Mar 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -18.18% | 7,020 |
| Mar 23, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 22.22% | 15,050 |
| Mar 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -25.00% | 4,010 |
| Mar 18, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 71.43% | 32,000 |
| Mar 17, 2026 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -36.36% | 62,000 |
| Mar 13, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 22.22% | 103,000 |
| Mar 10, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 28.57% | 69,100 |
| Mar 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,000 |
| Mar 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 5,080 |
| Mar 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 8,000 |
| Mar 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 40,000 |
| Feb 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,000 |
| Feb 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 56,000 |
| Feb 25, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -12.50% | 170,000 |
| Feb 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 19,000 |
| Feb 23, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 302,033 |
| Feb 20, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 200,000 |
| Feb 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -22.22% | 132,000 |
| Feb 17, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 408,058 |