Abacus Mining and Exploration Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-17	0.030	0.030	0.030	0.030	0.030	9,000
2024-01-12	0.030	0.030	0.030	0.030	0.030	15,000
2024-01-10	0.030	0.035	0.030	0.035	0.035	68,000
2024-01-08	0.030	0.030	0.030	0.030	0.030	1,666
2024-01-05	0.030	0.030	0.030	0.030	0.030	37,000
2024-01-02	0.030	0.030	0.030	0.030	0.030	5,000
2023-12-27	0.030	0.030	0.030	0.030	0.030	20,047
2023-12-22	0.030	0.030	0.030	0.030	0.030	4,999
2023-12-21	0.030	0.030	0.030	0.030	0.030	5,000
2023-12-18	0.030	0.030	0.030	0.030	0.030	7,000
2023-12-15	0.030	0.030	0.030	0.030	0.030	3,000
2023-12-13	0.030	0.030	0.030	0.030	0.030	1,666
2023-12-12	0.030	0.030	0.030	0.030	0.030	9,000
2023-12-11	0.030	0.035	0.030	0.035	0.035	34,266
2023-12-07	0.030	0.030	0.030	0.030	0.030	35,030
2023-12-06	0.030	0.030	0.030	0.030	0.030	121,000
2023-12-04	0.030	0.040	0.030	0.040	0.040	32,033
2023-12-01	0.040	0.040	0.040	0.040	0.040	1,000
2023-11-30	0.030	0.030	0.030	0.030	0.030	25,582
2023-11-29	0.030	0.030	0.030	0.030	0.030	4,000
2023-11-27	0.035	0.040	0.035	0.040	0.040	10,000
2023-11-21	0.040	0.040	0.040	0.040	0.040	3,600
2023-11-17	0.040	0.040	0.040	0.040	0.040	1,000
2023-11-16	0.035	0.035	0.035	0.035	0.035	9,000
2023-11-09	0.040	0.040	0.035	0.035	0.035	144,000
2023-11-08	0.040	0.040	0.040	0.040	0.040	91,000
2023-11-03	0.045	0.045	0.045	0.045	0.045	10,000
2023-11-02	0.045	0.045	0.045	0.045	0.045	1,000
2023-10-25	0.045	0.045	0.045	0.045	0.045	1,000
2023-10-24	0.045	0.045	0.045	0.045	0.045	1,000
2023-10-23	0.040	0.050	0.040	0.050	0.050	90,000
2023-10-20	0.045	0.050	0.035	0.050	0.050	109,000
2023-10-19	0.040	0.040	0.040	0.040	0.040	10,000
2023-10-16	0.035	0.040	0.035	0.040	0.040	51,523
2023-10-13	0.045	0.045	0.045	0.045	0.045	28,000
2023-10-11	0.035	0.035	0.035	0.035	0.035	3,000
2023-10-05	0.035	0.035	0.035	0.035	0.035	30,000
2023-10-03	0.040	0.040	0.040	0.040	0.040	50,000
2023-09-28	0.040	0.040	0.040	0.040	0.040	34,000
2023-09-26	0.040	0.040	0.040	0.040	0.040	3,833
2023-09-25	0.040	0.040	0.040	0.040	0.040	199,000
2023-09-20	0.045	0.045	0.045	0.045	0.045	7,500
2023-09-19	0.040	0.040	0.040	0.040	0.040	1,666
2023-09-18	0.045	0.045	0.045	0.045	0.045	61,600
2023-09-15	0.045	0.045	0.045	0.045	0.045	1,018
2023-09-14	0.045	0.045	0.045	0.045	0.045	38,000
2023-09-13	0.050	0.050	0.050	0.050	0.050	8,521
2023-09-12	0.045	0.045	0.045	0.045	0.045	10,000
2023-09-11	0.045	0.050	0.045	0.050	0.050	3,390
2023-09-08	0.050	0.050	0.050	0.050	0.050	7,000
2023-09-07	0.050	0.055	0.050	0.055	0.055	11,000
2023-09-06	0.050	0.050	0.045	0.050	0.050	96,375
2023-09-05	0.050	0.050	0.050	0.050	0.050	11,000
2023-08-31	0.055	0.055	0.050	0.050	0.050	6,500
2023-08-30	0.055	0.060	0.055	0.060	0.060	252,000
2023-08-24	0.060	0.060	0.060	0.060	0.060	43,000
2023-08-23	0.060	0.060	0.060	0.060	0.060	38,500
2023-08-17	0.055	0.055	0.055	0.055	0.055	92,000
2023-08-16	0.055	0.055	0.055	0.055	0.055	20,000
2023-08-14	0.055	0.055	0.055	0.055	0.055	135,000

← NewerPage 10 of 16 · 932 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.