Skip to main content
Abcourt Mines Inc. (TSXV: ABI)
Canada flag Canada · Delayed Price · Currency is CAD
0.0500
-0.0050 (-9.09%)
Dec 20, 2024, 2:11 PM EST

Abcourt Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.050.050.050.050.05-16.67%209,000
Dec 19, 20240.060.060.060.060.069.09%-
Dec 18, 20240.060.060.060.060.06-8.33%558,400
Dec 17, 20240.060.060.060.060.06-7.69%1,265,737
Dec 16, 20240.050.070.050.070.0744.44%2,887,740
Dec 13, 20240.050.050.050.050.05-605,010
Dec 12, 20240.050.050.050.050.05-210,400
Dec 11, 20240.050.050.050.050.05-456,000
Dec 10, 20240.050.050.050.050.05-128,248
Dec 9, 20240.050.050.050.050.05-38,400
Dec 6, 20240.040.050.040.050.05-308,134
Dec 5, 20240.050.050.050.050.05-65,000
Dec 4, 20240.050.050.050.050.05-10.00%268,000
Dec 3, 20240.050.050.050.050.05-45,000
Dec 2, 20240.050.050.050.050.05--
Nov 29, 20240.050.050.050.050.0511.11%1,000
Nov 28, 20240.050.050.040.050.05-168,500
Nov 27, 20240.050.050.050.050.05-10.00%369,200
Nov 26, 20240.050.050.050.050.05-7,427
Nov 25, 20240.050.050.050.050.0511.11%-
Nov 22, 20240.050.050.050.050.05-1,000
Nov 21, 20240.050.050.040.050.05-114,900
Nov 20, 20240.050.050.050.050.05-19,000
Nov 19, 20240.050.050.050.050.05-280,000
Nov 18, 20240.060.060.050.050.05-10.00%52,700
Nov 15, 20240.050.050.050.050.05-9,000
Nov 14, 20240.050.050.050.050.0511.11%123,000
Nov 13, 20240.050.050.050.050.05-10.00%61,000
Nov 12, 20240.050.050.050.050.05-239,000
Nov 11, 20240.060.060.050.050.05-16.67%142,100
Nov 8, 20240.060.060.060.060.069.09%-
Nov 7, 20240.060.060.060.060.0610.00%103,514
Nov 6, 20240.050.060.050.050.05-151,000
Nov 5, 20240.060.060.050.050.05-132,000
Nov 4, 20240.060.060.050.050.05-16.67%1,062,900
Nov 1, 20240.070.070.060.060.06-149,000
Oct 31, 20240.070.070.060.060.06-788,000
Oct 30, 20240.060.070.060.060.06-43,100
Oct 29, 20240.060.070.060.060.06-7.69%95,000
Oct 28, 20240.060.070.060.070.07-2,000
Oct 25, 20240.060.070.060.070.07-852,000
Oct 24, 20240.070.070.070.070.07-297,600
Oct 23, 20240.070.070.060.070.07-126,700
Oct 22, 20240.070.070.070.070.07-375,000
Oct 21, 20240.070.070.070.070.07-580,200
Oct 18, 20240.070.070.070.070.07-408,000
Oct 17, 20240.070.070.070.070.078.33%12,601
Oct 16, 20240.070.070.060.060.06-127,619
Oct 15, 20240.070.070.060.060.06-483,300
Oct 11, 20240.060.070.060.060.06-14.29%234,500
Oct 10, 20240.070.070.070.070.077.69%90,000
Oct 9, 20240.070.070.070.070.07-7.14%1,293,201
Oct 8, 20240.070.070.060.070.077.69%1,264,300
Oct 7, 20240.060.070.060.070.0718.18%1,838,330
Oct 4, 20240.050.060.050.060.0610.00%360,000
Oct 3, 20240.060.060.050.050.05-9.09%58,000
Oct 2, 20240.060.060.060.060.06-8.33%194,000
Oct 1, 20240.060.060.060.060.069.09%800
Sep 30, 20240.060.060.060.060.06-42,200
Sep 27, 20240.060.060.060.060.06-155,000
Sep 26, 20240.060.060.060.060.0610.00%831,000
Sep 25, 20240.050.050.050.050.05-9.09%2,000
Sep 24, 20240.060.060.060.060.06-60,000
Sep 23, 20240.050.060.050.060.06-468,000
Sep 20, 20240.060.060.060.060.06-100,000
Sep 19, 20240.050.060.050.060.06-41,000
Sep 18, 20240.050.060.050.060.0610.00%43,400
Sep 17, 20240.050.060.050.050.05-9.09%142,200
Sep 16, 20240.060.060.060.060.06-118,000
Sep 13, 20240.050.060.050.060.0622.22%1,630,100
Sep 12, 20240.050.050.050.050.0512.50%1,498,800
Sep 11, 20240.040.040.040.040.04-400
Sep 10, 20240.040.040.040.040.04-11.11%20,000
Sep 9, 20240.050.050.050.050.05-108,000
Sep 6, 20240.040.050.040.050.05-10.00%4,000
Sep 5, 20240.050.050.050.050.0511.11%-
Sep 4, 20240.040.050.040.050.05-1,515,900
Sep 3, 20240.050.050.050.050.05-10.00%4,100
Aug 30, 20240.050.050.050.050.05-47,000
Aug 29, 20240.050.050.050.050.05-19,000
Aug 28, 20240.050.050.050.050.0511.11%263,000
Aug 27, 20240.050.050.050.050.05-55,000
Aug 26, 20240.050.050.050.050.05-10.00%200,000
Aug 23, 20240.050.050.050.050.05-52,000
Aug 22, 20240.050.050.050.050.05-26,900
Aug 21, 20240.050.050.050.050.05-82,000
Aug 20, 20240.050.050.050.050.05-645,000
Aug 19, 20240.050.050.050.050.05-1,000
Aug 16, 20240.050.050.050.050.0511.11%41,030
Aug 15, 20240.050.050.050.050.05-68,000
Aug 14, 20240.050.050.050.050.05-10.00%64,100
Aug 13, 20240.050.050.050.050.0511.11%407,002
Aug 12, 20240.050.050.050.050.05-10.00%370,000
Aug 9, 20240.050.050.050.050.0511.11%-
Aug 8, 20240.050.050.050.050.05-175,945
Aug 7, 20240.050.050.050.050.05-140,000
Aug 6, 20240.050.050.050.050.05-224,800
Aug 2, 20240.050.050.050.050.05-53,600
Aug 1, 20240.050.050.050.050.05-10.00%77,619
Jul 31, 20240.050.050.050.050.05-6,725