AsiaBaseMetals Inc. (TSXV:ABZ)
Canada · Delayed Price · Currency is CAD 0.0850
0.00 (0.00%)
Aug 26, 2026, 3:53 PM EST
AsiaBaseMetals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 1,000 |
| Jul 20, 2026 | 0.06 | 0.09 | 0.06 | 0.09 | 0.09 | - | 8,001 |
| Jun 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00% | 5,000 |
| 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 |