Abacus Mining and Exploration Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.030	0.030	0.030	0.030	0.030	141,000
2026-04-24	0.040	0.040	0.030	0.030	0.030	108,000
2026-04-23	0.040	0.040	0.030	0.030	0.030	20,000
2026-04-22	0.030	0.030	0.030	0.030	0.030	6,300
2026-04-21	0.040	0.040	0.040	0.040	0.040	46,000
2026-04-20	0.040	0.040	0.040	0.040	0.040	40,900
2026-04-17	0.040	0.040	0.040	0.040	0.040	22,000
2026-04-16	0.035	0.035	0.035	0.035	0.035	1,968
2026-04-15	0.040	0.040	0.040	0.040	0.040	0
2026-04-14	0.040	0.040	0.040	0.040	0.040	45,000
2026-04-13	0.030	0.040	0.030	0.040	0.040	111,400
2026-04-10	0.040	0.040	0.040	0.040	0.040	3,000
2026-04-09	0.040	0.040	0.030	0.040	0.040	157,000
2026-04-08	0.030	0.030	0.030	0.030	0.030	0
2026-04-07	0.030	0.030	0.030	0.030	0.030	389,400
2026-04-06	0.040	0.040	0.030	0.030	0.030	60,600
2026-04-02	0.040	0.040	0.040	0.040	0.040	15,000
2026-04-01	0.040	0.040	0.040	0.040	0.040	24,000
2026-03-31	0.040	0.040	0.040	0.040	0.040	5,100
2026-03-30	0.040	0.040	0.030	0.040	0.040	121,100
2026-03-27	0.040	0.040	0.040	0.040	0.040	0
2026-03-26	0.040	0.040	0.040	0.040	0.040	0
2026-03-25	0.040	0.040	0.040	0.040	0.040	0
2026-03-24	0.040	0.040	0.040	0.040	0.040	2,300
2026-03-23	0.040	0.040	0.040	0.040	0.040	3,000
2026-03-20	0.040	0.040	0.030	0.040	0.040	110,500
2026-03-19	0.040	0.040	0.040	0.040	0.040	54,300
2026-03-18	0.040	0.040	0.040	0.040	0.040	3,000
2026-03-17	0.040	0.040	0.040	0.040	0.040	1,700
2026-03-16	0.040	0.040	0.040	0.040	0.040	0
2026-03-13	0.040	0.040	0.040	0.040	0.040	20,100
2026-03-12	0.050	0.050	0.050	0.050	0.050	0
2026-03-11	0.040	0.050	0.040	0.050	0.050	15,000
2026-03-10	0.050	0.050	0.040	0.040	0.040	36,600
2026-03-09	0.050	0.050	0.040	0.040	0.040	75,800
2026-03-06	0.040	0.050	0.040	0.050	0.050	221,200
2026-03-05	0.040	0.040	0.040	0.040	0.040	79,000
2026-03-04	0.050	0.050	0.050	0.050	0.050	1,000
2026-03-03	0.050	0.050	0.040	0.050	0.050	16,200
2026-03-02	0.040	0.050	0.040	0.050	0.050	24,100
2026-02-27	0.050	0.050	0.050	0.050	0.050	34,000
2026-02-26	0.040	0.050	0.040	0.040	0.040	15,100
2026-02-25	0.050	0.050	0.040	0.050	0.050	50,100
2026-02-24	0.040	0.050	0.040	0.050	0.050	88,000
2026-02-23	0.050	0.050	0.050	0.050	0.050	0
2026-02-20	0.050	0.050	0.050	0.050	0.050	49,400
2026-02-19	0.050	0.050	0.050	0.050	0.050	32,000
2026-02-18	0.040	0.050	0.040	0.040	0.040	138,000
2026-02-17	0.050	0.050	0.050	0.050	0.050	47,700
2026-02-13	0.050	0.050	0.040	0.040	0.040	48,000
2026-02-12	0.050	0.050	0.050	0.050	0.050	107,500
2026-02-11	0.050	0.050	0.050	0.050	0.050	14,000
2026-02-10	0.050	0.050	0.050	0.050	0.050	45,800
2026-02-09	0.040	0.050	0.040	0.050	0.050	31,100
2026-02-06	0.050	0.050	0.040	0.040	0.040	79,500
2026-02-05	0.040	0.040	0.040	0.040	0.040	2,000
2026-02-04	0.040	0.040	0.040	0.040	0.040	73,700
2026-02-03	0.040	0.040	0.030	0.040	0.040	96,000
2026-02-02	0.050	0.050	0.040	0.040	0.040	12,700
2026-01-30	0.040	0.050	0.030	0.040	0.040	487,000

← NewerPage 3 of 5 · 250 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.