Abcourt Mines Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	0.035	0.035	0.035	0.035	0.035	61,000
2023-10-25	0.035	0.035	0.035	0.035	0.035	26,000
2023-10-24	0.035	0.035	0.035	0.035	0.035	207,500
2023-10-23	0.035	0.035	0.035	0.035	0.035	42,000
2023-10-20	0.040	0.040	0.040	0.040	0.040	86,000
2023-10-19	0.035	0.040	0.035	0.040	0.040	248,000
2023-10-18	0.040	0.040	0.040	0.040	0.040	101,000
2023-10-16	0.035	0.035	0.035	0.035	0.035	188,000
2023-10-13	0.035	0.035	0.035	0.035	0.035	478,349
2023-10-12	0.035	0.035	0.035	0.035	0.035	100,000
2023-10-11	0.035	0.040	0.035	0.035	0.035	118,000
2023-10-10	0.035	0.035	0.035	0.035	0.035	205,000
2023-10-06	0.035	0.035	0.035	0.035	0.035	49,000
2023-10-05	0.035	0.035	0.035	0.035	0.035	13,500
2023-10-04	0.035	0.035	0.035	0.035	0.035	55,000
2023-10-03	0.035	0.035	0.035	0.035	0.035	221,420
2023-10-02	0.035	0.040	0.035	0.035	0.035	296,850
2023-09-29	0.035	0.035	0.035	0.035	0.035	305,000
2023-09-28	0.035	0.035	0.035	0.035	0.035	362,000
2023-09-26	0.035	0.035	0.035	0.035	0.035	101,000
2023-09-25	0.035	0.035	0.035	0.035	0.035	48,000
2023-09-22	0.035	0.035	0.035	0.035	0.035	203,000
2023-09-21	0.040	0.040	0.035	0.035	0.035	638,000
2023-09-20	0.040	0.040	0.040	0.040	0.040	16,000
2023-09-19	0.040	0.045	0.035	0.035	0.035	1,488,991
2023-09-18	0.040	0.040	0.040	0.040	0.040	57,000
2023-09-15	0.040	0.040	0.040	0.040	0.040	10,000
2023-09-14	0.040	0.040	0.040	0.040	0.040	776,068
2023-09-13	0.030	0.040	0.030	0.035	0.035	3,786,430
2023-09-12	0.035	0.035	0.030	0.035	0.035	824,100
2023-09-11	0.035	0.035	0.035	0.035	0.035	271,120
2023-09-08	0.035	0.035	0.035	0.035	0.035	2,000
2023-09-06	0.040	0.040	0.040	0.040	0.040	4,700
2023-09-05	0.035	0.035	0.035	0.035	0.035	21,998
2023-09-01	0.035	0.035	0.035	0.035	0.035	256,182
2023-08-31	0.040	0.040	0.035	0.035	0.035	710,030
2023-08-30	0.040	0.040	0.040	0.040	0.040	220,000
2023-08-29	0.040	0.040	0.040	0.040	0.040	112,001
2023-08-28	0.040	0.040	0.040	0.040	0.040	117,664
2023-08-23	0.040	0.040	0.035	0.040	0.040	105,000
2023-08-22	0.035	0.035	0.035	0.035	0.035	1,248
2023-08-21	0.040	0.040	0.040	0.040	0.040	42,000
2023-08-18	0.035	0.040	0.035	0.040	0.040	20,000
2023-08-17	0.040	0.040	0.040	0.040	0.040	53,000
2023-08-16	0.040	0.040	0.040	0.040	0.040	162,169
2023-08-15	0.040	0.040	0.035	0.040	0.040	332,100
2023-08-14	0.040	0.040	0.040	0.040	0.040	150,000
2023-08-11	0.040	0.040	0.040	0.040	0.040	305,500
2023-08-10	0.040	0.040	0.040	0.040	0.040	24,000
2023-08-09	0.040	0.040	0.040	0.040	0.040	20,000
2023-08-08	0.040	0.045	0.040	0.045	0.045	16,900
2023-08-04	0.045	0.045	0.040	0.045	0.045	173,500
2023-08-03	0.045	0.045	0.045	0.045	0.045	2,000
2023-08-02	0.040	0.040	0.040	0.040	0.040	4,000
2023-07-31	0.045	0.045	0.040	0.040	0.040	36,132
2023-07-28	0.040	0.040	0.040	0.040	0.040	50,000
2023-07-27	0.040	0.040	0.040	0.040	0.040	13,000
2023-07-21	0.040	0.040	0.040	0.040	0.040	76,000
2023-07-20	0.045	0.045	0.045	0.045	0.045	81,000
2023-07-19	0.045	0.045	0.040	0.045	0.045	851,292

← NewerPage 13 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.