Skip to main content
Abcourt Mines Inc. (TSXV:ABI)
Canada flag Canada · Delayed Price · Currency is CAD
0.0950
+0.0050 (5.56%)
At close: Dec 5, 2025

Abcourt Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.100.100.090.100.105.56%1,200,295
Dec 4, 20250.100.110.090.090.09-10.00%3,390,834
Dec 3, 20250.100.100.100.100.10-1,392,450
Dec 2, 20250.100.100.090.100.10-1,272,397
Dec 1, 20250.100.110.100.100.105.26%2,459,953
Nov 28, 20250.090.100.090.100.1011.76%3,341,471
Nov 27, 20250.090.090.090.090.09-5.56%2,068,956
Nov 26, 20250.090.090.080.090.0912.50%3,798,490
Nov 25, 20250.090.090.080.080.08-2,556,334
Nov 24, 20250.100.100.080.080.08-5.88%10,831,995
Nov 21, 20250.070.090.070.090.0930.77%4,419,243
Nov 20, 20250.070.070.060.070.078.33%1,270,438
Nov 19, 20250.060.070.060.060.06-989,936
Nov 18, 20250.060.060.060.060.064.35%14,075
Nov 17, 20250.060.060.060.060.06-4.17%609,687
Nov 14, 20250.060.060.060.060.064.35%1,461,324
Nov 13, 20250.060.060.060.060.06-4.17%2,174,455
Nov 12, 20250.070.070.060.060.06-7.69%5,387,574
Nov 11, 20250.070.070.070.070.07-224,233
Nov 10, 20250.060.070.060.070.078.33%1,459,672
Nov 7, 20250.070.070.060.060.06-843,776
Nov 6, 20250.070.070.060.060.06-1,662,555
Nov 5, 20250.060.070.060.060.06-1,502,555
Nov 4, 20250.070.070.060.060.06-11.11%448,964
Nov 3, 20250.070.070.060.070.073.85%1,865,617
Oct 31, 20250.070.070.060.070.07-7.14%7,377,673
Oct 30, 20250.080.080.070.070.07-6.67%1,565,633
Oct 29, 20250.080.080.070.080.087.14%3,482,343
Oct 28, 20250.080.080.070.070.07-6.67%453,063
Oct 27, 20250.080.080.080.080.08-6.25%503,182
Oct 24, 20250.080.080.080.080.08-2,556,358
Oct 23, 20250.080.080.080.080.086.67%174,806
Oct 22, 20250.080.080.080.080.08-573,753
Oct 21, 20250.080.080.080.080.08-952,910
Oct 20, 20250.080.080.080.080.08-6.25%2,935,144
Oct 17, 20250.090.090.080.080.08-5.88%351,307
Oct 16, 20250.090.090.080.090.09-949,513
Oct 15, 20250.100.100.080.090.09-5.56%3,762,229
Oct 14, 20250.100.100.090.090.09-2,019,201
Oct 10, 20250.100.100.090.090.09-5.26%636,372
Oct 9, 20250.100.100.090.100.10-1,090,622
Oct 8, 20250.090.100.090.100.105.56%493,526
Oct 7, 20250.100.100.090.090.09-5.26%1,162,014
Oct 6, 20250.100.100.090.100.10-2,795,285
Oct 3, 20250.090.100.090.100.10-2,092,201
Oct 2, 20250.100.100.090.100.10-753,190
Oct 1, 20250.100.100.090.100.10-2,207,942
Sep 30, 20250.100.110.100.100.10-1,414,619
Sep 29, 20250.100.110.100.100.10-5.00%1,093,511
Sep 26, 20250.110.110.100.100.10-4.76%1,450,256
Sep 25, 20250.110.110.100.110.11-2,813,681
Sep 24, 20250.110.110.110.110.11-1,374,148
Sep 23, 20250.100.120.100.110.115.00%6,467,343
Sep 22, 20250.090.100.090.100.1017.65%4,591,501
Sep 19, 20250.080.090.080.090.0913.33%1,395,489
Sep 18, 20250.080.080.080.080.08-6.25%1,448,337
Sep 17, 20250.080.080.080.080.08-940,380
Sep 16, 20250.080.080.080.080.086.67%461,584
Sep 15, 20250.080.080.080.080.08-3,313,447
Sep 12, 20250.080.080.080.080.08-6.25%6,687,601
Sep 11, 20250.080.080.080.080.08-365,822
Sep 10, 20250.080.080.080.080.08-599,438
Sep 9, 20250.070.080.070.080.0814.29%2,681,713
Sep 8, 20250.070.070.070.070.07-4,440,288
Sep 5, 20250.070.070.070.070.07-351,979
Sep 4, 20250.070.070.070.070.07-1,237,860
Sep 3, 20250.070.070.070.070.07-971,600
Sep 2, 20250.070.070.070.070.07-1,256,987
Aug 29, 20250.070.070.070.070.07-813,929
Aug 28, 20250.080.080.070.070.07-6.67%1,229,598
Aug 27, 20250.080.080.070.080.08-6.25%2,407,985
Aug 26, 20250.080.080.080.080.08-204,906
Aug 25, 20250.080.080.080.080.08-579,025
Aug 22, 20250.080.080.080.080.08-1,676,001
Aug 21, 20250.080.080.080.080.08-2,470,208
Aug 20, 20250.080.080.080.080.086.67%683,500
Aug 19, 20250.080.080.080.080.08-686,661
Aug 18, 20250.080.080.070.080.08-629,450
Aug 15, 20250.080.080.070.080.08-827,134
Aug 14, 20250.070.080.070.080.087.14%2,670,669
Aug 13, 20250.070.070.070.070.07-426,674
Aug 12, 20250.080.080.070.070.07-6.67%3,002,275
Aug 11, 20250.080.080.070.080.08-3,924,145
Aug 8, 20250.050.080.050.080.0866.67%8,814,002
Aug 7, 20250.050.050.050.050.05-10.00%471,000
Aug 6, 20250.050.050.050.050.0511.11%1,405,000
Aug 5, 20250.050.050.050.050.05-461,228
Aug 1, 20250.050.050.050.050.05-63,200
Jul 31, 20250.050.050.040.050.05-10.00%2,282,922
Jul 30, 20250.050.050.050.050.05-29,000
Jul 29, 20250.050.050.050.050.05-919,000
Jul 28, 20250.050.050.050.050.05-88,100
Jul 25, 20250.050.050.050.050.0511.11%5,000
Jul 24, 20250.050.050.040.050.05-1,606,013
Jul 23, 20250.050.050.050.050.05-1,417,371
Jul 22, 20250.050.050.050.050.05-10.00%1,227,400
Jul 21, 20250.050.050.050.050.05-148,501
Jul 18, 20250.050.050.050.050.0511.11%134,000
Jul 17, 20250.050.050.050.050.05-10.00%1,131,000
Jul 16, 20250.050.050.050.050.0511.11%70,103