Skip to main content
logo
Abcourt Mines Inc. (TSXV:ABI)
Canada flag Canada · Delayed Price · Currency is CAD
0.0950
+0.0050 (5.26%)
Dec 1, 2025, 3:17 PM EST

Abcourt Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 20250.090.100.090.100.1011.76%3,341,471
Nov 27, 20250.090.090.090.090.09-5.56%2,068,956
Nov 26, 20250.090.090.080.090.0912.50%3,798,490
Nov 25, 20250.090.090.080.080.08-2,556,334
Nov 24, 20250.100.100.080.080.08-5.88%10,831,995
Nov 21, 20250.070.090.070.090.0930.77%4,419,243
Nov 20, 20250.070.070.060.070.078.33%1,270,438
Nov 19, 20250.060.070.060.060.06-989,936
Nov 18, 20250.060.060.060.060.064.35%14,075
Nov 17, 20250.060.060.060.060.06-4.17%609,687
Nov 14, 20250.060.060.060.060.064.35%1,461,324
Nov 13, 20250.060.060.060.060.06-4.17%2,174,455
Nov 12, 20250.070.070.060.060.06-7.69%5,387,574
Nov 11, 20250.070.070.070.070.07-224,233
Nov 10, 20250.060.070.060.070.078.33%1,459,672
Nov 7, 20250.070.070.060.060.06-843,776
Nov 6, 20250.070.070.060.060.06-1,662,555
Nov 5, 20250.060.070.060.060.06-1,502,555
Nov 4, 20250.070.070.060.060.06-11.11%448,964
Nov 3, 20250.070.070.060.070.073.85%1,865,617
Oct 31, 20250.070.070.060.070.07-7.14%7,377,673
Oct 30, 20250.080.080.070.070.07-6.67%1,565,633
Oct 29, 20250.080.080.070.080.087.14%3,482,343
Oct 28, 20250.080.080.070.070.07-6.67%453,063
Oct 27, 20250.080.080.080.080.08-6.25%503,182
Oct 24, 20250.080.080.080.080.08-2,556,358
Oct 23, 20250.080.080.080.080.086.67%174,806
Oct 22, 20250.080.080.080.080.08-573,753
Oct 21, 20250.080.080.080.080.08-952,910
Oct 20, 20250.080.080.080.080.08-6.25%2,935,144
Oct 17, 20250.090.090.080.080.08-5.88%351,307
Oct 16, 20250.090.090.080.090.09-949,513
Oct 15, 20250.100.100.080.090.09-5.56%3,762,229
Oct 14, 20250.100.100.090.090.09-2,019,201
Oct 10, 20250.100.100.090.090.09-5.26%636,372
Oct 9, 20250.100.100.090.100.10-1,090,622
Oct 8, 20250.090.100.090.100.105.56%493,526
Oct 7, 20250.100.100.090.090.09-5.26%1,162,014
Oct 6, 20250.100.100.090.100.10-2,795,285
Oct 3, 20250.090.100.090.100.10-2,092,201
Oct 2, 20250.100.100.090.100.10-753,190
Oct 1, 20250.100.100.090.100.10-2,207,942
Sep 30, 20250.100.110.100.100.10-1,414,619
Sep 29, 20250.100.110.100.100.10-5.00%1,093,511
Sep 26, 20250.110.110.100.100.10-4.76%1,450,256
Sep 25, 20250.110.110.100.110.11-2,813,681
Sep 24, 20250.110.110.110.110.11-1,374,148
Sep 23, 20250.100.120.100.110.115.00%6,467,343
Sep 22, 20250.090.100.090.100.1017.65%4,591,501
Sep 19, 20250.080.090.080.090.0913.33%1,395,489