Abacus Mining and Exploration Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.020	0.020	0.020	0.020	0.020	0
2025-08-06	0.020	0.020	0.020	0.020	0.020	18,000
2025-08-05	0.020	0.020	0.020	0.020	0.020	0
2025-08-01	0.020	0.020	0.020	0.020	0.020	8,000
2025-07-31	0.020	0.020	0.020	0.020	0.020	0
2025-07-30	0.020	0.020	0.020	0.020	0.020	51,300
2025-07-29	0.020	0.020	0.020	0.020	0.020	0
2025-07-28	0.020	0.020	0.020	0.020	0.020	0
2025-07-25	0.020	0.020	0.020	0.020	0.020	312,500
2025-07-24	0.020	0.020	0.020	0.020	0.020	0
2025-07-23	0.020	0.020	0.020	0.020	0.020	0
2025-07-22	0.020	0.020	0.020	0.020	0.020	24,400
2025-07-21	0.020	0.020	0.020	0.020	0.020	5,000
2025-07-18	0.020	0.020	0.020	0.020	0.020	100,000
2025-07-17	0.020	0.020	0.020	0.020	0.020	5,000
2025-07-16	0.020	0.020	0.020	0.020	0.020	0
2025-07-15	0.020	0.020	0.020	0.020	0.020	10,000
2025-07-14	0.020	0.020	0.020	0.020	0.020	0
2025-07-11	0.020	0.020	0.020	0.020	0.020	200,000
2025-07-10	0.030	0.030	0.030	0.030	0.030	0
2025-07-09	0.020	0.030	0.020	0.030	0.030	50,000
2025-07-08	0.030	0.030	0.030	0.030	0.030	0
2025-07-07	0.030	0.030	0.030	0.030	0.030	0
2025-07-04	0.020	0.030	0.020	0.030	0.030	229,000
2025-07-03	0.020	0.030	0.020	0.030	0.030	257,000
2025-07-02	0.020	0.020	0.020	0.020	0.020	76,000
2025-06-30	0.020	0.020	0.020	0.020	0.020	103,000
2025-06-27	0.020	0.020	0.020	0.020	0.020	100,000
2025-06-26	0.020	0.020	0.020	0.020	0.020	0
2025-06-25	0.020	0.020	0.020	0.020	0.020	0
2025-06-24	0.020	0.020	0.020	0.020	0.020	0
2025-06-23	0.030	0.030	0.020	0.020	0.020	256,000
2025-06-20	0.030	0.030	0.030	0.030	0.030	0
2025-06-19	0.030	0.030	0.030	0.030	0.030	50,000
2025-06-18	0.020	0.030	0.020	0.030	0.030	61,900
2025-06-17	0.020	0.020	0.020	0.020	0.020	90,000
2025-06-16	0.020	0.020	0.020	0.020	0.020	2,000
2025-06-13	0.020	0.020	0.020	0.020	0.020	0
2025-06-12	0.020	0.020	0.020	0.020	0.020	120,000
2025-06-11	0.030	0.030	0.030	0.030	0.030	10,000
2025-06-10	0.020	0.020	0.020	0.020	0.020	0
2025-06-09	0.020	0.020	0.020	0.020	0.020	0
2025-06-06	0.020	0.020	0.020	0.020	0.020	0
2025-06-05	0.020	0.020	0.020	0.020	0.020	7,500
2025-06-04	0.020	0.020	0.020	0.020	0.020	5,000
2025-06-03	0.020	0.020	0.020	0.020	0.020	27,300
2025-06-02	0.020	0.020	0.020	0.020	0.020	0
2025-05-30	0.020	0.020	0.020	0.020	0.020	0
2025-05-29	0.020	0.020	0.020	0.020	0.020	0
2025-05-28	0.020	0.020	0.020	0.020	0.020	0
2025-05-27	0.020	0.020	0.020	0.020	0.020	3,000
2025-05-26	0.020	0.020	0.020	0.020	0.020	1,000
2025-05-23	0.030	0.030	0.030	0.030	0.030	49,000
2025-05-22	0.030	0.030	0.030	0.030	0.030	0
2025-05-21	0.020	0.030	0.020	0.030	0.030	59,000
2025-05-20	0.020	0.020	0.020	0.020	0.020	2,000
2025-05-16	0.020	0.020	0.020	0.020	0.020	1,000
2025-05-15	0.020	0.020	0.020	0.020	0.020	0
2025-05-14	0.020	0.020	0.020	0.020	0.020	0
2025-05-13	0.020	0.020	0.020	0.020	0.020	0

← NewerPage 6 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.