Abcourt Mines Inc. (TSXV:ABI)
Canada · Delayed Price · Currency is CAD 0.0950
+0.0050 (5.56%)
At close: Mar 20, 2026
Abcourt Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 5.56% | 1,362,390 |
| Mar 19, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 2,206,967 |
| Mar 18, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.52% | 2,277,176 |
| Mar 17, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 1,939,225 |
| Mar 16, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 1,524,119 |
| Mar 13, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 1,314,700 |
| Mar 12, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 1,316,275 |
| Mar 11, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 2,530,948 |
| Mar 10, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 1,149,869 |
| Mar 9, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 199,477 |
| Mar 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 1,100,993 |
| Mar 5, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 2,799,378 |
| Mar 4, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | - | 3,060,192 |
| Mar 3, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -8.70% | 2,328,298 |
| Mar 2, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 2,821,069 |
| 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 |