Skip to main content
Abcourt Mines Inc. (TSXV:ABI)
Canada flag Canada · Delayed Price · Currency is CAD
0.105
-0.005 (-4.55%)
Mar 9, 2026, 2:59 PM EST

Abcourt Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.110.110.100.10--9.09%197,477
Mar 6, 20260.110.110.110.110.114.76%1,100,993
Mar 5, 20260.110.110.100.110.11-2,799,378
Mar 4, 20260.110.120.100.110.11-3,060,192
Mar 3, 20260.120.120.100.110.11-8.70%2,328,298
Mar 2, 20260.120.120.110.120.12-2,821,069
Feb 27, 20260.100.120.100.120.1215.00%7,620,917
Feb 26, 20260.100.100.100.100.10-1,912,765
Feb 25, 20260.100.100.100.100.10-2,368,782
Feb 24, 20260.100.100.100.100.105.26%1,490,800
Feb 23, 20260.090.100.090.100.105.56%895,337
Feb 20, 20260.100.100.090.090.09-1,874,376
Feb 19, 20260.090.100.090.090.09-5.26%453,643
Feb 18, 20260.100.100.090.100.1011.76%1,908,380
Feb 17, 20260.100.100.090.090.09-10.53%1,222,538
Feb 13, 20260.100.100.090.100.105.56%604,997
Feb 12, 20260.100.110.090.090.09-4,826,164
Feb 11, 20260.100.100.090.090.09-10.00%2,016,187
Feb 10, 20260.110.110.100.100.10-4.76%974,012
Feb 9, 20260.100.110.100.110.115.00%2,801,844
Feb 6, 20260.100.110.100.100.105.26%1,310,380
Feb 5, 20260.100.100.090.100.10-5.00%1,340,970
Feb 4, 20260.110.110.100.100.10-4.76%1,811,081
Feb 3, 20260.110.110.100.110.1110.53%3,015,218
Feb 2, 20260.110.110.090.100.10-9.52%3,530,208
Jan 30, 20260.110.110.100.110.11-1,540,957
Jan 29, 20260.110.110.100.110.11-3,533,104
Jan 28, 20260.110.120.110.110.11-8.70%1,139,009
Jan 27, 20260.110.120.110.120.124.55%1,310,175
Jan 26, 20260.120.120.110.110.11-1,987,934
Jan 23, 20260.110.120.110.110.11-2,735,805
Jan 22, 20260.120.120.110.110.11-4.35%258,356
Jan 21, 20260.120.120.110.120.12-271,632
Jan 20, 20260.120.120.110.120.12-634,670
Jan 19, 20260.120.120.110.120.12-763,465
Jan 16, 20260.120.120.110.120.12-162,990
Jan 15, 20260.120.120.110.120.12-1,057,600
Jan 14, 20260.120.120.110.120.12-4.17%796,663
Jan 13, 20260.120.120.120.120.124.35%520,807
Jan 12, 20260.120.120.120.120.12-978,455
Jan 9, 20260.110.120.110.120.124.55%1,330,827
Jan 8, 20260.110.120.110.110.11-2,299,706
Jan 7, 20260.120.120.110.110.11-4.35%532,384
Jan 6, 20260.120.120.110.120.12-1,345,587
Jan 5, 20260.120.130.110.120.12-4.17%2,347,894
Jan 2, 20260.120.120.120.120.124.35%265,933
Dec 31, 20250.120.120.120.120.12-4.17%188,753
Dec 30, 20250.120.130.120.120.124.35%4,512,466
Dec 29, 20250.110.120.110.120.124.55%2,145,037
Dec 24, 20250.110.110.110.110.114.76%1,112,225
Dec 23, 20250.110.110.100.110.11-2,915,029
Dec 22, 20250.110.110.100.110.11-1,448,133
Dec 19, 20250.100.110.100.110.1110.53%2,229,272
Dec 18, 20250.100.100.090.100.10-5.00%2,523,048
Dec 17, 20250.100.110.100.100.10-4.76%2,245,231
Dec 16, 20250.100.110.100.110.115.00%5,309,242
Dec 15, 20250.100.100.100.100.10-929,733
Dec 12, 20250.100.110.100.100.105.26%2,858,327
Dec 11, 20250.100.100.090.100.10-5.00%1,949,093
Dec 10, 20250.100.100.090.100.10-1,975,427
Dec 9, 20250.100.100.090.100.105.26%378,147
Dec 8, 20250.100.100.090.100.10-1,795,232
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