Skip to main content
logo
Abcourt Mines Inc. (TSXV:ABI)
Canada flag Canada · Delayed Price · Currency is CAD
0.1050
+0.0100 (10.53%)
At close: Dec 19, 2025

Abcourt Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20250.100.110.100.110.1110.53%2,229,272
Dec 18, 20250.100.100.090.100.10-5.00%2,523,048
Dec 17, 20250.100.110.100.100.10-4.76%2,245,231
Dec 16, 20250.100.110.100.110.115.00%5,309,242
Dec 15, 20250.100.100.100.100.10-929,733
Dec 12, 20250.100.110.100.100.105.26%2,858,327
Dec 11, 20250.100.100.090.100.10-5.00%1,949,093
Dec 10, 20250.100.100.090.100.10-1,975,427
Dec 9, 20250.100.100.090.100.105.26%378,147
Dec 8, 20250.100.100.090.100.10-1,795,232
Dec 5, 20250.100.100.090.100.105.56%1,200,295
Dec 4, 20250.100.110.090.090.09-10.00%3,390,834
Dec 3, 20250.100.100.100.100.10-1,392,450
Dec 2, 20250.100.100.090.100.10-1,272,397
Dec 1, 20250.100.110.100.100.105.26%2,459,953
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