AsiaBaseMetals Inc. (TSXV:ABZ)
Canada · Delayed Price · Currency is CAD 0.1100
-0.0200 (-15.38%)
Feb 6, 2026, 9:30 AM EST
AsiaBaseMetals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 1,001 |
| Feb 2, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -3.85% | 2,500 |
| Jan 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -10.34% | 12,000 |
| Jan 26, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 20.83% | 10,000 |
| Jan 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 10,000 |
| Jan 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 34,950 |
| Jan 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 13,043 |
| Jan 20, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 41.18% | 19,500 |
| Jan 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -15.00% | 1,000 |
| Jan 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -23.08% | 18,000 |
| Dec 31, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 23.81% | 500 |
| Dec 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,000 |
| Dec 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 11,000 |
| Dec 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 5,000 |
| Dec 12, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | 42.86% | 3,500 |
| Dec 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 74,000 |
| Nov 25, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 4,000 |
| Nov 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -17.65% | 30,500 |
| Nov 12, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -15.00% | 16,000 |
| Nov 6, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 5,500 |
| Oct 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 500 |
| Oct 17, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 25.00% | 30,500 |
| Oct 16, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 1,000 |
| Oct 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 29,000 |
| Oct 9, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 1,000 |
| Oct 6, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 2,000 |
| Oct 3, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 1,000 |
| Sep 29, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 1,000 |
| Sep 26, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.14% | 1,000 |
| Sep 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 2,000 |
| Sep 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -16.67% | 5,000 |
| Sep 19, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 12.50% | 1,000 |
| Sep 18, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | - | 5,000 |
| Sep 17, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 6.67% | 3,000 |
| Sep 16, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -11.76% | 7,005 |
| Sep 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 5,000 |
| Sep 12, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 5,000 |
| Sep 11, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 4,000 |
| Sep 10, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1,000 |
| Sep 9, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1,000 |
| Sep 8, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1,000 |
| Sep 5, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 2,000 |
| Sep 4, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 2,000 |
| Aug 29, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.25% | 1,000 |
| Aug 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.88% | 3,000 |
| Aug 26, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 2,000 |
| Aug 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 13.33% | 1,000 |
| Aug 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -11.76% | 4,500 |
| Aug 15, 2025 | 0.06 | 0.09 | 0.05 | 0.09 | 0.09 | - | 5,000 |
| Aug 8, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1,000 |