AsiaBaseMetals Inc. (TSXV:ABZ)
Canada · Delayed Price · Currency is CAD 0.1000
0.00 (0.00%)
Jun 4, 2026, 3:57 PM EST
AsiaBaseMetals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 25.00% | 1,350 |
| May 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 2,000 |
| May 15, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -11.11% | 9,016 |
| May 14, 2026 | 0.08 | 0.10 | 0.08 | 0.09 | 0.09 | 28.57% | 96,000 |
| May 13, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 21,000 |
| May 11, 2026 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | -6.25% | 77,000 |
| May 8, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 13,000 |
| May 7, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 78,162 |
| May 6, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -11.11% | 122,000 |
| May 5, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -30.77% | 77,000 |
| May 1, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,500 |
| Apr 30, 2026 | 0.10 | 0.13 | 0.10 | 0.13 | 0.13 | - | 2,000 |
| Apr 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.14% | 500 |
| Apr 28, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -12.50% | 1,259 |
| Apr 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 18.52% | 725 |
| Mar 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 534 |
| Mar 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 500 |
| Mar 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 15,500 |
| Mar 9, 2026 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -17.65% | 11,700 |
| Mar 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 21.43% | 500 |
| Mar 3, 2026 | 0.19 | 0.19 | 0.14 | 0.14 | 0.14 | -6.67% | 29,000 |
| Mar 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -18.92% | 10,141 |
| Feb 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 23.33% | 1,000 |
| Feb 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 15.38% | 10,000 |
| Feb 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.14% | 500 |
| Feb 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 500 |
| Feb 13, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 16.67% | 38,000 |
| Feb 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 523 |
| 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 |