Abacus Mining and Exploration Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	0.030	0.040	0.030	0.035	0.035	57,000
2024-06-07	0.035	0.040	0.035	0.040	0.040	3,717
2024-06-06	0.040	0.040	0.040	0.040	0.040	34,000
2024-06-04	0.035	0.035	0.035	0.035	0.035	35,000
2024-06-03	0.035	0.035	0.035	0.035	0.035	28,000
2024-05-31	0.035	0.035	0.035	0.035	0.035	16,290
2024-05-30	0.035	0.035	0.035	0.035	0.035	7,000
2024-05-29	0.040	0.040	0.040	0.040	0.040	24,125
2024-05-28	0.035	0.040	0.035	0.040	0.040	54,166
2024-05-27	0.035	0.035	0.035	0.035	0.035	8,000
2024-05-23	0.035	0.035	0.035	0.035	0.035	13,030
2024-05-21	0.035	0.035	0.035	0.035	0.035	8,000
2024-05-16	0.035	0.035	0.035	0.035	0.035	4,000
2024-05-13	0.035	0.035	0.035	0.035	0.035	7,000
2024-05-10	0.035	0.035	0.035	0.035	0.035	6,000
2024-05-09	0.035	0.035	0.035	0.035	0.035	5,000
2024-05-08	0.035	0.035	0.035	0.035	0.035	2,000
2024-05-07	0.035	0.035	0.035	0.035	0.035	115,000
2024-05-03	0.035	0.035	0.035	0.035	0.035	5,000
2024-05-02	0.040	0.040	0.040	0.040	0.040	50,000
2024-04-30	0.035	0.040	0.035	0.040	0.040	131,801
2024-04-29	0.045	0.045	0.045	0.045	0.045	111,000
2024-04-24	0.035	0.035	0.035	0.035	0.035	18,000
2024-04-23	0.030	0.035	0.030	0.035	0.035	33,000
2024-04-22	0.030	0.040	0.030	0.040	0.040	52,931
2024-04-18	0.035	0.035	0.035	0.035	0.035	27,000
2024-04-15	0.035	0.035	0.035	0.035	0.035	100,638
2024-04-12	0.050	0.050	0.050	0.050	0.050	137,000
2024-04-10	0.035	0.045	0.035	0.040	0.040	87,785
2024-04-09	0.030	0.030	0.030	0.030	0.030	85,500
2024-04-05	0.030	0.030	0.025	0.025	0.025	61,000
2024-04-04	0.030	0.030	0.030	0.030	0.030	19,000
2024-04-03	0.025	0.025	0.025	0.025	0.025	187,333
2024-04-02	0.030	0.030	0.030	0.030	0.030	37,000
2024-04-01	0.025	0.025	0.025	0.025	0.025	11,250
2024-03-28	0.020	0.030	0.020	0.025	0.025	37,506
2024-03-22	0.025	0.025	0.025	0.025	0.025	2,000
2024-03-19	0.025	0.025	0.025	0.025	0.025	22,000
2024-03-15	0.025	0.025	0.025	0.025	0.025	103,000
2024-03-13	0.020	0.020	0.020	0.020	0.020	66,666
2024-03-12	0.020	0.020	0.020	0.020	0.020	49,833
2024-03-11	0.025	0.025	0.020	0.020	0.020	8,100
2024-03-08	0.020	0.020	0.020	0.020	0.020	65,600
2024-03-01	0.025	0.030	0.025	0.030	0.030	37,000
2024-02-29	0.025	0.025	0.025	0.025	0.025	1,000
2024-02-28	0.030	0.030	0.025	0.025	0.025	17,000
2024-02-27	0.020	0.030	0.020	0.030	0.030	97,000
2024-02-26	0.020	0.020	0.020	0.020	0.020	34,333
2024-02-23	0.025	0.030	0.025	0.030	0.030	19,333
2024-02-22	0.025	0.025	0.025	0.025	0.025	14,666
2024-02-21	0.025	0.025	0.025	0.025	0.025	12,000
2024-02-16	0.030	0.030	0.030	0.030	0.030	9,563
2024-02-15	0.025	0.025	0.025	0.025	0.025	46,000
2024-02-14	0.025	0.025	0.025	0.025	0.025	61,002
2024-02-08	0.025	0.025	0.025	0.025	0.025	4,000
2024-02-02	0.025	0.025	0.025	0.025	0.025	43,252
2024-01-30	0.025	0.025	0.025	0.025	0.025	4,000
2024-01-23	0.030	0.030	0.030	0.030	0.030	8,000
2024-01-22	0.025	0.025	0.025	0.025	0.025	5,450
2024-01-18	0.025	0.025	0.025	0.025	0.025	5,800

← NewerPage 9 of 16 · 927 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.