Abacus Mining and Exploration Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	0.055	0.055	0.055	0.055	0.055	20,166
2023-08-10	0.055	0.055	0.055	0.055	0.055	119,000
2023-08-09	0.055	0.055	0.055	0.055	0.055	196,166
2023-08-08	0.060	0.060	0.060	0.060	0.060	14,879
2023-08-04	0.055	0.055	0.055	0.055	0.055	36,000
2023-08-03	0.055	0.055	0.055	0.055	0.055	106,000
2023-08-01	0.055	0.055	0.055	0.055	0.055	70,000
2023-07-31	0.055	0.055	0.055	0.055	0.055	5,000
2023-07-28	0.055	0.055	0.055	0.055	0.055	34,900
2023-07-27	0.055	0.055	0.055	0.055	0.055	10,000
2023-07-25	0.060	0.060	0.055	0.055	0.055	77,000
2023-07-24	0.055	0.060	0.055	0.060	0.060	476,000
2023-07-21	0.045	0.050	0.045	0.050	0.050	240,000
2023-07-20	0.035	0.045	0.035	0.045	0.045	76,000
2023-07-19	0.040	0.045	0.040	0.045	0.045	138,000
2023-07-17	0.040	0.045	0.040	0.045	0.045	13,000
2023-07-12	0.045	0.045	0.045	0.045	0.045	5,000
2023-07-10	0.045	0.045	0.045	0.045	0.045	5,000
2023-07-07	0.045	0.045	0.045	0.045	0.045	4,469
2023-07-05	0.040	0.040	0.040	0.040	0.040	1,000
2023-07-04	0.040	0.040	0.040	0.040	0.040	19,300
2023-06-28	0.040	0.040	0.040	0.040	0.040	5,833
2023-06-27	0.040	0.040	0.040	0.040	0.040	197,654
2023-06-26	0.045	0.045	0.045	0.045	0.045	89,000
2023-06-23	0.045	0.045	0.040	0.045	0.045	182,006
2023-06-22	0.045	0.045	0.045	0.045	0.045	62,333
2023-06-21	0.045	0.045	0.045	0.045	0.045	26,000
2023-06-20	0.045	0.045	0.045	0.045	0.045	52,000
2023-06-19	0.045	0.045	0.040	0.040	0.040	12,000
2023-06-16	0.040	0.040	0.040	0.040	0.040	4,008
2023-06-15	0.045	0.045	0.045	0.045	0.045	36,000
2023-06-14	0.045	0.045	0.045	0.045	0.045	5,000
2023-06-13	0.040	0.045	0.040	0.045	0.045	6,450
2023-06-12	0.040	0.040	0.040	0.040	0.040	22,000
2023-06-09	0.040	0.040	0.040	0.040	0.040	18,000
2023-06-08	0.040	0.045	0.035	0.035	0.035	49,000
2023-06-07	0.040	0.040	0.040	0.040	0.040	53,000
2023-05-30	0.035	0.035	0.035	0.035	0.035	30,000
2023-05-25	0.035	0.035	0.035	0.035	0.035	6,000
2023-05-23	0.035	0.035	0.035	0.035	0.035	10,500
2023-05-19	0.035	0.040	0.035	0.040	0.040	80,531
2023-05-18	0.035	0.035	0.035	0.035	0.035	27,000
2023-05-12	0.040	0.040	0.040	0.040	0.040	7,225
2023-05-11	0.040	0.040	0.040	0.040	0.040	17,000
2023-05-10	0.040	0.040	0.040	0.040	0.040	58,000
2023-05-09	0.040	0.040	0.035	0.040	0.040	127,000
2023-05-08	0.030	0.035	0.030	0.035	0.035	101,000
2023-05-05	0.030	0.035	0.030	0.035	0.035	10,296
2023-05-04	0.035	0.035	0.030	0.030	0.030	15,000
2023-05-02	0.030	0.030	0.030	0.030	0.030	6,000
2023-05-01	0.030	0.035	0.030	0.035	0.035	152,000
2023-04-28	0.030	0.030	0.030	0.030	0.030	28,000
2023-04-26	0.030	0.030	0.030	0.030	0.030	9,916
2023-04-20	0.030	0.030	0.030	0.030	0.030	4,000
2023-04-19	0.035	0.035	0.035	0.035	0.035	37,000
2023-04-18	0.035	0.035	0.035	0.035	0.035	50,000
2023-04-17	0.035	0.035	0.035	0.035	0.035	46,000
2023-04-13	0.030	0.030	0.030	0.030	0.030	30,000
2023-04-11	0.030	0.030	0.030	0.030	0.030	27,300
2023-04-10	0.030	0.030	0.030	0.030	0.030	28,000

← NewerPage 11 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.