Aberdeen International Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2025-02-12 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 1,000 |
| 2025-02-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 1,000 |
| 2025-02-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 6,000 |
| 2025-02-07 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2025-02-06 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2025-02-05 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2025-02-04 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2025-02-03 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 1,000 |
| 2025-01-31 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 2,200 |
| 2025-01-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-01-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-01-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 1,000 |
| 2025-01-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 1,100 |
| 2025-01-24 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 4,000 |
| 2025-01-23 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 1,500 |
| 2025-01-22 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 1,700 |
| 2025-01-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-01-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 98,000 |
| 2025-01-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 25,000 |
| 2025-01-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 446,000 |
| 2025-01-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 3,600 |
| 2025-01-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 5,200 |
| 2025-01-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-01-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-01-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 7,000 |
| 2025-01-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 2,000 |
| 2025-01-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-01-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 1,094,000 |
| 2025-01-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-01-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 217,000 |
| 2024-12-31 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 207,000 |
| 2024-12-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-12-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 297,400 |
| 2024-12-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 5,000 |
| 2024-12-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-12-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-12-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 340,000 |
| 2024-12-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-12-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 575,300 |
| 2024-12-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 209,800 |
| 2024-12-13 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 177,000 |
| 2024-12-12 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2024-12-11 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 61,000 |
| 2024-12-10 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 135,600 |
| 2024-12-09 | 0.060 | 0.060 | 0.060 | 0.060 | 0.060 | 120,400 |
| 2024-12-06 | 0.060 | 0.060 | 0.050 | 0.050 | 0.050 | 301,000 |
| 2024-12-05 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 537,500 |
| 2024-12-04 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 272,500 |
| 2024-12-03 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 5,000 |
| 2024-12-02 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 18,800 |
| 2024-11-29 | 0.040 | 0.050 | 0.040 | 0.050 | 0.050 | 176,000 |
| 2024-11-28 | 0.050 | 0.050 | 0.040 | 0.040 | 0.040 | 54,400 |
| 2024-11-27 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 15,000 |
| 2024-11-26 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 205,500 |
| 2024-11-25 | 0.060 | 0.070 | 0.060 | 0.060 | 0.060 | 1,156,400 |
| 2024-11-22 | 0.060 | 0.070 | 0.060 | 0.070 | 0.070 | 226,500 |
| 2024-11-21 | 0.050 | 0.060 | 0.050 | 0.060 | 0.060 | 71,500 |
| 2024-11-20 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 276,000 |
| 2024-11-19 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 65,400 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.