Abacus Mining and Exploration Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-20	0.020	0.020	0.020	0.020	0.020	8,166
2024-12-19	0.020	0.020	0.020	0.020	0.020	80,000
2024-12-18	0.020	0.020	0.020	0.020	0.020	5,083
2024-12-17	0.020	0.020	0.020	0.020	0.020	38,833
2024-12-16	0.020	0.020	0.020	0.020	0.020	3,000
2024-12-13	0.020	0.020	0.020	0.020	0.020	6,626
2024-12-11	0.020	0.020	0.020	0.020	0.020	22,500
2024-12-09	0.020	0.020	0.020	0.020	0.020	60,090
2024-12-06	0.020	0.020	0.020	0.020	0.020	2,000
2024-12-05	0.020	0.020	0.020	0.020	0.020	790,000
2024-12-02	0.025	0.025	0.020	0.020	0.020	26,359
2024-11-28	0.025	0.025	0.025	0.025	0.025	2,500
2024-11-21	0.025	0.025	0.025	0.025	0.025	7,000
2024-11-20	0.025	0.025	0.025	0.025	0.025	9,000
2024-11-19	0.020	0.020	0.020	0.020	0.020	30,000
2024-11-18	0.020	0.020	0.020	0.020	0.020	21,000
2024-11-15	0.025	0.025	0.025	0.025	0.025	5,000
2024-11-14	0.020	0.020	0.020	0.020	0.020	1,000
2024-11-12	0.020	0.020	0.020	0.020	0.020	1,000
2024-10-29	0.020	0.025	0.020	0.025	0.025	301,100
2024-10-25	0.020	0.020	0.020	0.020	0.020	3,000
2024-10-23	0.020	0.020	0.020	0.020	0.020	12,166
2024-10-22	0.025	0.025	0.025	0.025	0.025	5,000
2024-10-15	0.020	0.020	0.020	0.020	0.020	41,200
2024-10-09	0.020	0.020	0.020	0.020	0.020	15,000
2024-10-04	0.020	0.020	0.020	0.020	0.020	6,000
2024-09-25	0.020	0.020	0.020	0.020	0.020	1,000
2024-09-19	0.020	0.020	0.020	0.020	0.020	4,000
2024-09-17	0.025	0.025	0.025	0.025	0.025	28,241
2024-09-16	0.025	0.025	0.025	0.025	0.025	2,090
2024-09-04	0.020	0.020	0.020	0.020	0.020	11,020
2024-09-03	0.025	0.025	0.025	0.025	0.025	1,502
2024-08-27	0.025	0.025	0.025	0.025	0.025	254,000
2024-08-20	0.020	0.020	0.020	0.020	0.020	25,000
2024-08-19	0.025	0.025	0.020	0.020	0.020	69,000
2024-08-06	0.020	0.020	0.020	0.020	0.020	60,400
2024-08-01	0.025	0.025	0.025	0.025	0.025	200,000
2024-07-31	0.025	0.025	0.025	0.025	0.025	54,126
2024-07-29	0.020	0.025	0.020	0.025	0.025	235,000
2024-07-25	0.020	0.020	0.020	0.020	0.020	4,000
2024-07-24	0.020	0.020	0.020	0.020	0.020	88,000
2024-07-23	0.025	0.025	0.020	0.020	0.020	24,500
2024-07-22	0.025	0.025	0.025	0.025	0.025	25,000
2024-07-17	0.020	0.020	0.020	0.020	0.020	3,000
2024-07-16	0.020	0.020	0.020	0.020	0.020	2,000
2024-07-15	0.020	0.020	0.020	0.020	0.020	14,749
2024-07-11	0.020	0.020	0.020	0.020	0.020	134,000
2024-07-08	0.025	0.025	0.025	0.025	0.025	10,015
2024-07-04	0.025	0.025	0.025	0.025	0.025	1,340
2024-07-03	0.025	0.025	0.025	0.025	0.025	69,000
2024-07-02	0.020	0.025	0.020	0.025	0.025	102,000
2024-06-28	0.020	0.020	0.020	0.020	0.020	37,127
2024-06-24	0.025	0.025	0.025	0.025	0.025	50,000
2024-06-21	0.030	0.035	0.020	0.030	0.030	1,192,000
2024-06-20	0.030	0.030	0.030	0.030	0.030	25,000
2024-06-19	0.030	0.030	0.030	0.030	0.030	36,000
2024-06-18	0.030	0.030	0.030	0.030	0.030	11,392
2024-06-14	0.030	0.030	0.030	0.030	0.030	233,000
2024-06-13	0.035	0.035	0.035	0.035	0.035	66,000
2024-06-11	0.040	0.040	0.040	0.040	0.040	2,333

← NewerPage 8 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.