Aberdeen International Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 0.050 | 0.050 | 0.040 | 0.040 | 0.040 | 2,151,000 |
| 2024-11-15 | 0.050 | 0.050 | 0.040 | 0.040 | 0.040 | 1,742,000 |
| 2024-11-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 1,238,000 |
| 2024-11-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 1,970,700 |
| 2024-11-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 3,822,800 |
| 2024-11-11 | 0.060 | 0.060 | 0.050 | 0.050 | 0.050 | 165,900 |
| 2024-11-08 | 0.060 | 0.060 | 0.050 | 0.050 | 0.050 | 1,804,100 |
| 2024-11-07 | 0.050 | 0.060 | 0.050 | 0.060 | 0.060 | 487,100 |
| 2024-11-06 | 0.060 | 0.060 | 0.050 | 0.060 | 0.060 | 43,100 |
| 2024-11-05 | 0.060 | 0.060 | 0.060 | 0.060 | 0.060 | 0 |
| 2024-11-04 | 0.060 | 0.060 | 0.050 | 0.060 | 0.060 | 94,700 |
| 2024-11-01 | 0.070 | 0.070 | 0.060 | 0.060 | 0.060 | 1,167,600 |
| 2024-10-31 | 0.060 | 0.060 | 0.050 | 0.060 | 0.060 | 765,400 |
| 2024-10-30 | 0.060 | 0.060 | 0.050 | 0.060 | 0.060 | 347,800 |
| 2024-10-29 | 0.060 | 0.060 | 0.050 | 0.050 | 0.050 | 792,900 |
| 2024-10-28 | 0.050 | 0.060 | 0.050 | 0.060 | 0.060 | 314,100 |
| 2024-10-25 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 32,200 |
| 2024-10-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 34,000 |
| 2024-10-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 4,000 |
| 2024-10-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 9,800 |
| 2024-10-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 61,000 |
| 2024-10-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-10-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 157,800 |
| 2024-10-16 | 0.040 | 0.050 | 0.040 | 0.050 | 0.050 | 388,700 |
| 2024-10-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 14,000 |
| 2024-10-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 348,500 |
| 2024-10-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-10-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 65,000 |
| 2024-10-08 | 0.030 | 0.040 | 0.030 | 0.040 | 0.040 | 673,600 |
| 2024-10-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-10-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 105,000 |
| 2024-10-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 6,000 |
| 2024-10-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 22,000 |
| 2024-10-01 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 53,000 |
| 2024-09-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 178,100 |
| 2024-09-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 1,000 |
| 2024-09-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 4,000 |
| 2024-09-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 55,000 |
| 2024-09-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 45,000 |
| 2024-09-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 1,000 |
| 2024-09-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 26,000 |
| 2024-09-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-09-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-09-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 15,000 |
| 2024-09-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 49,000 |
| 2024-09-13 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 3,200 |
| 2024-09-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 82,000 |
| 2024-09-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 1,500 |
| 2024-09-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-09-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 352,000 |
| 2024-09-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 28,100 |
| 2024-09-05 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 16,000 |
| 2024-09-04 | 0.050 | 0.050 | 0.040 | 0.040 | 0.040 | 757,000 |
| 2024-09-03 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 256,000 |
| 2024-08-30 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 40,000 |
| 2024-08-29 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 47,000 |
| 2024-08-28 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 45,000 |
| 2024-08-27 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2024-08-26 | 0.040 | 0.060 | 0.040 | 0.050 | 0.050 | 238,500 |
| 2024-08-23 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
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.