Skip to main content
Abasca Resources Inc. (TSXV:ABA)
Canada flag Canada · Delayed Price · Currency is CAD
0.105
+0.010 (10.53%)
At close: Mar 9, 2026

Abasca Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.110.110.110.11-10.53%-
Mar 6, 20260.100.100.100.100.10-9.52%150,500
Mar 5, 20260.100.120.100.110.1116.67%213,000
Mar 4, 20260.100.100.090.090.09-5.26%158,500
Mar 2, 20260.090.100.090.100.10-71,888
Feb 25, 20260.100.100.100.100.10-60,317
Feb 24, 20260.100.100.090.100.10-5.00%52,100
Feb 23, 20260.100.100.100.100.10-10,500
Feb 19, 20260.100.100.100.100.10-16,030
Feb 17, 20260.100.100.100.100.1011.11%5,000
Feb 9, 20260.090.090.090.090.09-14.29%8,520
Feb 6, 20260.090.110.090.110.1123.53%22,642
Feb 5, 20260.090.090.090.090.09-26.09%24,000
Feb 3, 20260.080.120.080.120.12-4.17%5,600
Jan 30, 20260.100.120.100.120.1220.00%55,523
Jan 28, 20260.100.100.100.100.10-13.04%56,500
Jan 27, 20260.120.120.120.120.124.55%1,247
Jan 26, 20260.120.120.110.110.11-8.33%21,390
Jan 23, 20260.120.120.120.120.124.35%38,550
Jan 22, 20260.120.120.120.120.12-73,585
Jan 20, 20260.120.120.120.120.12-4.17%72,510
Jan 16, 20260.100.120.100.120.1226.32%61,000
Jan 15, 20260.100.100.100.100.105.56%118,000
Jan 13, 20260.090.090.090.090.095.88%36,000
Jan 12, 20260.090.090.080.090.09-318,550
Jan 9, 20260.090.090.090.090.0913.33%4,000
Jan 8, 20260.080.080.080.080.08-6.25%1,000
Jan 7, 20260.080.080.080.080.0814.29%182,000
Jan 6, 20260.070.070.070.070.07-6.67%3,293
Jan 5, 20260.070.080.070.080.087.14%141,020
Jan 2, 20260.080.080.070.070.07-35,070
Dec 29, 20250.080.080.070.070.07-12.50%14,000
Dec 23, 20250.080.090.080.080.0814.29%31,000
Dec 22, 20250.070.070.070.070.07-2,000
Dec 19, 20250.070.070.070.070.07-6.67%4,000
Dec 18, 20250.080.080.080.080.08-7,000
Dec 16, 20250.080.080.080.080.08-17,500
Dec 15, 20250.080.080.070.080.08-6.25%29,436
Dec 12, 20250.080.080.070.080.0814.29%37,020
Dec 10, 20250.070.070.070.070.07-12.50%5,000
Dec 8, 20250.080.080.080.080.0814.29%30,162
Dec 5, 20250.070.070.070.070.07-17.65%36,016
Dec 4, 20250.080.090.080.090.096.25%90,700
Dec 3, 20250.080.080.080.080.0814.29%16,000
Dec 2, 20250.070.080.070.070.077.69%17,100
Dec 1, 20250.060.070.060.070.078.33%77,255
Nov 24, 20250.060.060.060.060.06-14.29%7,038
Nov 21, 20250.070.070.070.070.0716.67%65,000
Nov 20, 20250.070.070.060.060.06-11,000
Nov 18, 20250.060.060.060.060.06-7.69%5,000
Nov 13, 20250.070.070.060.070.07-31,000
Nov 12, 20250.080.080.070.070.07-13.33%74,000
Nov 11, 20250.070.080.070.080.087.14%127,000
Nov 10, 20250.070.070.070.070.077.69%3,039
Nov 6, 20250.070.070.070.070.07-145,000
Nov 5, 20250.070.070.070.070.078.33%15,484
Nov 4, 20250.060.060.060.060.06-14.29%77,000
Nov 3, 20250.070.070.070.070.07-14,000
Oct 30, 20250.070.070.070.070.0716.67%215,000
Oct 29, 20250.060.060.060.060.06-14.29%95,000
Oct 28, 20250.070.070.070.070.077.69%127,000
Oct 27, 20250.060.070.060.070.078.33%72,000
Oct 24, 20250.070.070.060.060.06-7.69%34,000
Oct 23, 20250.060.070.060.070.078.33%36,001
Oct 22, 20250.080.080.060.060.06-56,000
Oct 21, 20250.070.070.060.060.06-25.00%102,300
Oct 20, 20250.080.080.070.080.08-5.88%127,839
Oct 17, 20250.090.090.090.090.096.25%17,666
Oct 16, 20250.070.080.070.080.0833.33%140,360
Oct 15, 20250.050.070.050.060.0620.00%590,611
Oct 14, 20250.050.050.050.050.05-109,511
Oct 10, 20250.050.050.050.050.0511.11%2,720
Oct 9, 20250.050.050.050.050.05-13,200
Oct 8, 20250.050.050.040.050.05-10.00%68,000
Oct 7, 20250.050.050.050.050.0511.11%28,000
Oct 6, 20250.050.050.040.050.05-10.00%765,050
Oct 3, 20250.050.050.050.050.05-74,000
Oct 2, 20250.050.050.050.050.0511.11%22,140
Oct 1, 20250.050.050.050.050.05-79,000
Sep 30, 20250.050.050.050.050.05-10.00%92,000
Sep 29, 20250.060.060.050.050.05-95,700
Sep 26, 20250.050.050.050.050.05-32,000
Sep 25, 20250.050.050.050.050.05-1,000
Sep 23, 20250.050.050.050.050.05-36,000
Sep 22, 20250.050.050.050.050.05-62,000
Sep 18, 20250.050.050.050.050.05-112,000
Sep 17, 20250.050.050.050.050.05-685,500
Sep 15, 20250.050.050.050.050.0511.11%628,000
Sep 12, 20250.050.050.050.050.05-10.00%1,000
Sep 11, 20250.050.050.050.050.0511.11%556,000
Sep 10, 20250.050.050.050.050.05-10.00%11,500
Sep 9, 20250.050.050.050.050.05-5,000