Abcourt Mines Inc. (TSXV:ABI)
Canada · Delayed Price · Currency is CAD 0.1150
+0.0150 (15.00%)
At close: Feb 27, 2026
Abcourt Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 15.00% | 7,620,917 |
| Feb 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,912,765 |
| Feb 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 2,368,782 |
| Feb 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 1,490,800 |
| Feb 23, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.56% | 895,337 |
| Feb 20, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | - | 1,874,376 |
| Feb 19, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 453,643 |
| Feb 18, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 11.76% | 1,908,380 |
| Feb 17, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.53% | 1,222,538 |
| Feb 13, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 5.56% | 604,997 |
| Feb 12, 2026 | 0.10 | 0.11 | 0.09 | 0.09 | 0.09 | - | 4,826,164 |
| Feb 11, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 2,016,187 |
| Feb 10, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 974,012 |
| Feb 9, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 2,801,844 |
| Feb 6, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 5.26% | 1,310,380 |
| Feb 5, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -5.00% | 1,340,970 |
| Feb 4, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 1,811,081 |
| Feb 3, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 10.53% | 3,015,218 |
| Feb 2, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -9.52% | 3,530,208 |
| Jan 30, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 1,540,957 |
| Jan 29, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 3,533,104 |
| Jan 28, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 1,139,009 |
| Jan 27, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 1,310,175 |
| Jan 26, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 1,987,934 |
| Jan 23, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 2,735,805 |
| Jan 22, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 258,356 |
| Jan 21, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 271,632 |
| Jan 20, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 634,670 |
| Jan 19, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 763,465 |
| Jan 16, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 162,990 |
| Jan 15, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,057,600 |
| Jan 14, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 796,663 |
| Jan 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 520,807 |
| Jan 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 978,455 |
| Jan 9, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 1,330,827 |
| Jan 8, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 2,299,706 |
| Jan 7, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 532,384 |
| Jan 6, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,345,587 |
| Jan 5, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -4.17% | 2,347,894 |
| Jan 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 265,933 |
| Dec 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 188,753 |
| Dec 30, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 4,512,466 |
| Dec 29, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 2,145,037 |
| Dec 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 1,112,225 |
| Dec 23, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 2,915,029 |
| Dec 22, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 1,448,133 |
| Dec 19, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.53% | 2,229,272 |
| Dec 18, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -5.00% | 2,523,048 |
| Dec 17, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 2,245,231 |
| Dec 16, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 5,309,242 |