Abcourt Mines Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-06	0.055	0.065	0.055	0.065	0.065	1,019,768
2024-02-05	0.055	0.055	0.055	0.055	0.055	462,000
2024-02-02	0.050	0.055	0.045	0.050	0.050	433,000
2024-02-01	0.055	0.055	0.050	0.050	0.050	183,000
2024-01-31	0.050	0.055	0.050	0.055	0.055	351,350
2024-01-30	0.050	0.050	0.050	0.050	0.050	170,000
2024-01-29	0.050	0.050	0.050	0.050	0.050	19,000
2024-01-26	0.045	0.045	0.045	0.045	0.045	43,000
2024-01-25	0.045	0.045	0.045	0.045	0.045	86,000
2024-01-23	0.045	0.045	0.045	0.045	0.045	72,000
2024-01-17	0.045	0.045	0.045	0.045	0.045	48,300
2024-01-16	0.045	0.045	0.045	0.045	0.045	773,151
2024-01-15	0.040	0.045	0.040	0.045	0.045	140,000
2024-01-12	0.045	0.045	0.040	0.045	0.045	396,000
2024-01-11	0.045	0.045	0.045	0.045	0.045	724,427
2024-01-10	0.050	0.050	0.050	0.050	0.050	19,000
2024-01-09	0.050	0.050	0.050	0.050	0.050	181,000
2024-01-08	0.050	0.050	0.050	0.050	0.050	361,725
2024-01-05	0.045	0.050	0.045	0.045	0.045	362,966
2024-01-04	0.045	0.045	0.045	0.045	0.045	423,000
2024-01-03	0.045	0.045	0.045	0.045	0.045	88,000
2024-01-02	0.040	0.045	0.040	0.045	0.045	1,245,747
2023-12-29	0.040	0.040	0.040	0.040	0.040	69,117
2023-12-27	0.045	0.045	0.040	0.040	0.040	58,936
2023-12-22	0.040	0.040	0.040	0.040	0.040	140,590
2023-12-21	0.040	0.040	0.035	0.040	0.040	174,902
2023-12-20	0.040	0.040	0.040	0.040	0.040	306,438
2023-12-19	0.040	0.040	0.040	0.040	0.040	141,856
2023-12-18	0.040	0.040	0.040	0.040	0.040	5,000
2023-12-15	0.035	0.040	0.035	0.040	0.040	45,114
2023-12-14	0.035	0.035	0.035	0.035	0.035	5,000
2023-12-13	0.040	0.040	0.040	0.040	0.040	7,000
2023-12-12	0.040	0.040	0.040	0.040	0.040	10,000
2023-12-07	0.040	0.045	0.040	0.040	0.040	377,250
2023-12-06	0.040	0.045	0.040	0.040	0.040	469,000
2023-12-05	0.040	0.040	0.040	0.040	0.040	636,000
2023-12-04	0.040	0.040	0.040	0.040	0.040	21,800
2023-12-01	0.040	0.045	0.040	0.045	0.045	1,832,267
2023-11-30	0.040	0.040	0.035	0.035	0.035	26,236
2023-11-29	0.035	0.040	0.035	0.040	0.040	726,000
2023-11-28	0.035	0.035	0.035	0.035	0.035	100,200
2023-11-27	0.035	0.035	0.035	0.035	0.035	121,000
2023-11-24	0.035	0.040	0.035	0.040	0.040	140,000
2023-11-23	0.035	0.040	0.035	0.040	0.040	20,000
2023-11-22	0.035	0.040	0.035	0.040	0.040	150,000
2023-11-21	0.040	0.040	0.035	0.035	0.035	6,000
2023-11-17	0.035	0.040	0.035	0.040	0.040	13,000
2023-11-16	0.040	0.040	0.035	0.040	0.040	114,000
2023-11-15	0.040	0.040	0.040	0.040	0.040	143,000
2023-11-14	0.035	0.035	0.035	0.035	0.035	560,075
2023-11-13	0.035	0.035	0.035	0.035	0.035	83,000
2023-11-10	0.035	0.040	0.035	0.035	0.035	79,000
2023-11-09	0.035	0.040	0.030	0.030	0.030	231,000
2023-11-08	0.035	0.035	0.035	0.035	0.035	2,000
2023-11-07	0.035	0.035	0.030	0.035	0.035	104,000
2023-11-06	0.040	0.040	0.035	0.035	0.035	355,000
2023-11-03	0.040	0.040	0.040	0.040	0.040	15,119
2023-11-02	0.040	0.040	0.040	0.040	0.040	72,000
2023-11-01	0.035	0.035	0.035	0.035	0.035	106,142
2023-10-31	0.040	0.040	0.040	0.040	0.040	76,000

← NewerPage 12 of 20 · 1,168 trading daysOlder →

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.