Abacus Mining and Exploration Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.020	0.020	0.020	0.020	0.020	18,000
2025-05-09	0.020	0.020	0.020	0.020	0.020	182,500
2025-05-08	0.030	0.030	0.030	0.030	0.030	0
2025-05-07	0.030	0.030	0.030	0.030	0.030	0
2025-05-06	0.020	0.030	0.020	0.030	0.030	2,100
2025-05-05	0.020	0.020	0.020	0.020	0.020	52,000
2025-05-02	0.020	0.020	0.020	0.020	0.020	13,000
2025-05-01	0.020	0.030	0.020	0.020	0.020	91,000
2025-04-30	0.020	0.020	0.020	0.020	0.020	6,700
2025-04-29	0.020	0.020	0.020	0.020	0.020	8,000
2025-04-28	0.020	0.020	0.020	0.020	0.020	10,000
2025-04-21	0.020	0.020	0.020	0.020	0.020	4,000
2025-04-15	0.020	0.020	0.020	0.020	0.020	34,012
2025-04-14	0.020	0.020	0.020	0.020	0.020	6,000
2025-04-08	0.020	0.020	0.020	0.020	0.020	181,000
2025-04-07	0.020	0.020	0.020	0.020	0.020	10,071
2025-04-03	0.015	0.020	0.015	0.020	0.020	3,000
2025-04-02	0.025	0.025	0.020	0.020	0.020	36,000
2025-04-01	0.020	0.020	0.020	0.020	0.020	1,000
2025-03-28	0.020	0.020	0.020	0.020	0.020	18,000
2025-03-26	0.020	0.020	0.020	0.020	0.020	10,550
2025-03-25	0.020	0.020	0.020	0.020	0.020	65,000
2025-03-24	0.020	0.020	0.020	0.020	0.020	1,000
2025-03-21	0.020	0.020	0.020	0.020	0.020	44,000
2025-03-14	0.020	0.020	0.020	0.020	0.020	2,000
2025-03-13	0.015	0.020	0.015	0.020	0.020	144,183
2025-03-11	0.020	0.020	0.020	0.020	0.020	1,000
2025-03-10	0.020	0.020	0.020	0.020	0.020	20,000
2025-03-07	0.015	0.020	0.015	0.020	0.020	21,000
2025-03-06	0.020	0.020	0.020	0.020	0.020	2,000
2025-03-05	0.020	0.020	0.020	0.020	0.020	25,000
2025-03-04	0.020	0.020	0.020	0.020	0.020	8,000
2025-02-27	0.020	0.020	0.020	0.020	0.020	4,000
2025-02-26	0.025	0.025	0.025	0.025	0.025	13,691
2025-02-21	0.020	0.020	0.020	0.020	0.020	284,000
2025-02-20	0.020	0.020	0.020	0.020	0.020	35,000
2025-02-19	0.020	0.020	0.020	0.020	0.020	3,000
2025-02-14	0.020	0.020	0.020	0.020	0.020	46,000
2025-02-13	0.020	0.020	0.020	0.020	0.020	15,000
2025-02-11	0.025	0.025	0.020	0.020	0.020	33,000
2025-02-06	0.020	0.025	0.020	0.025	0.025	89,750
2025-02-03	0.020	0.025	0.020	0.020	0.020	12,000
2025-01-30	0.020	0.020	0.020	0.020	0.020	20,000
2025-01-29	0.020	0.020	0.020	0.020	0.020	8,000
2025-01-28	0.020	0.020	0.020	0.020	0.020	177,604
2025-01-27	0.015	0.015	0.015	0.015	0.015	1,333
2025-01-24	0.025	0.025	0.020	0.020	0.020	11,000
2025-01-23	0.020	0.020	0.020	0.020	0.020	8,000
2025-01-22	0.020	0.020	0.020	0.020	0.020	155,000
2025-01-21	0.020	0.020	0.020	0.020	0.020	39,000
2025-01-17	0.020	0.020	0.020	0.020	0.020	89,000
2025-01-15	0.020	0.020	0.020	0.020	0.020	33,580
2025-01-09	0.025	0.025	0.025	0.025	0.025	13,000
2025-01-07	0.020	0.025	0.020	0.025	0.025	210,000
2025-01-02	0.015	0.020	0.015	0.020	0.020	66,000
2024-12-31	0.025	0.025	0.025	0.025	0.025	10,000
2024-12-30	0.020	0.020	0.020	0.020	0.020	60,000
2024-12-27	0.023	0.023	0.020	0.020	0.020	90,176
2024-12-24	0.020	0.020	0.020	0.020	0.020	112,000
2024-12-23	0.020	0.020	0.020	0.020	0.020	52,000

← NewerPage 7 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.