Skip to main content
logo
Abcourt Mines Inc. (TSXV:ABI)
Canada flag Canada · Delayed Price · Currency is CAD
0.0900
+0.0050 (5.88%)
May 21, 2026, 3:59 PM EST

Abcourt Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20260.090.090.090.090.095.88%421,439
May 20, 20260.080.090.080.090.09-5.56%1,786,475
May 19, 20260.090.090.090.090.09-785,853
May 15, 20260.090.090.090.090.09-22,168
May 14, 20260.100.100.090.090.09-5.26%483,499
May 13, 20260.100.100.090.100.10-461,038
May 12, 20260.090.100.090.100.10-53,651
May 11, 20260.100.100.090.100.10-284,520
May 8, 20260.100.100.100.100.105.56%123,181
May 7, 20260.090.100.090.090.09-5.26%136,068
May 6, 20260.100.100.090.100.10-288,220
May 5, 20260.100.100.100.100.10-160,605
May 4, 20260.100.100.100.100.10-5.00%464,115
May 1, 20260.100.100.090.100.105.26%1,500,574
Apr 30, 20260.090.100.090.100.105.56%1,262,402
Apr 29, 20260.090.100.090.090.09-5.26%195,035
Apr 28, 20260.100.100.090.100.10-36,257
Apr 27, 20260.100.100.090.100.10-481,704
Apr 24, 20260.100.100.100.100.10-527,807
Apr 23, 20260.100.100.100.100.10-5.00%263,760
Apr 22, 20260.100.100.100.100.105.26%566,010
Apr 21, 20260.100.100.100.100.10-1,200,556
Apr 20, 20260.100.100.100.100.10-5.00%360,801
Apr 17, 20260.100.100.100.100.105.26%587,321
Apr 16, 20260.100.100.100.100.10-5.00%718,125
Apr 15, 20260.100.110.100.100.10-951,017
Apr 14, 20260.100.110.100.100.10-713,824
Apr 13, 20260.100.100.100.100.105.26%1,185,304
Apr 10, 20260.100.100.100.100.10-431,469
Apr 9, 20260.100.100.100.100.10-1,133,453
Apr 8, 20260.100.100.100.100.10-5.00%1,360,963
Apr 7, 20260.110.110.100.100.10-4.76%829,355
Apr 6, 20260.110.110.110.110.11-1,505,960
Apr 2, 20260.100.110.100.110.115.00%4,425,001
Apr 1, 20260.100.100.100.100.105.26%2,812,487
Mar 31, 20260.110.110.100.100.10-5.00%994,326
Mar 30, 20260.100.110.100.100.105.26%520,528
Mar 27, 20260.100.100.100.100.105.56%240,082
Mar 26, 20260.100.100.090.090.09-5.26%544,759
Mar 25, 20260.100.110.100.100.10-5.00%1,046,450
Mar 24, 20260.100.110.100.100.105.26%3,272,651
Mar 23, 20260.090.100.090.100.10-1,666,665
Mar 20, 20260.100.100.090.100.105.56%1,362,390
Mar 19, 20260.100.100.090.090.09-5.26%2,206,967
Mar 18, 20260.100.100.100.100.10-9.52%2,277,176
Mar 17, 20260.100.110.100.110.115.00%1,939,225
Mar 16, 20260.110.110.100.100.10-9.09%1,524,119
Mar 13, 20260.120.120.110.110.11-1,314,700
Mar 12, 20260.120.120.110.110.11-4.35%1,316,275
Mar 11, 20260.110.120.110.120.129.52%2,530,948