Abacus Mining & Exploration Corporation (TSXV:AME)
Canada · Delayed Price · Currency is CAD 0.0250
0.00 (0.00%)
At close: Jan 19, 2026
TSXV:AME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 136,750 |
| Jan 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 1,000 |
| Jan 15, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 202,000 |
| Jan 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 14,833 |
| Jan 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 66,000 |
| Jan 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 57,448 |
| Jan 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 25,000 |
| Jan 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33,676 |
| Jan 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 34,000 |
| Jan 2, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 33.33% | 111,400 |
| Dec 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 157,833 |
| Dec 29, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 46,000 |
| Dec 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 172,000 |
| Dec 19, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 14,000 |
| Dec 18, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 9,455 |
| Dec 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,000 |
| Dec 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 547,000 |
| Dec 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 1,213,000 |
| Dec 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 78,000 |
| Dec 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 17,800 |
| Dec 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,000 |
| Dec 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,691 |
| Dec 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 217,000 |
| Dec 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 7,000 |
| Dec 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 12,150 |
| Dec 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 50.00% | 105,000 |
| Nov 28, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 58,037 |
| Nov 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20,250 |
| Nov 26, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 373,067 |
| Nov 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,640 |
| Nov 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,100 |
| Nov 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 2,000 |
| Nov 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 6,002 |
| Nov 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| Nov 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 162,000 |
| Nov 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 560,000 |
| Nov 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 100,000 |
| Nov 5, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 215,100 |
| Oct 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 250,000 |
| Oct 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 250,000 |
| Oct 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 17,000 |
| Oct 21, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 24,000 |
| Oct 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 81,876 |
| Oct 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,005 |
| Oct 14, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 294,900 |
| Oct 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 10,500 |
| Oct 9, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -25.00% | 102,501 |
| Oct 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33,498 |
| Oct 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 179,500 |
| Oct 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 8,000 |