ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.04
0.60%
US Tech 100
17,446.00
2.17%
S&P 500
5,127.79
1.26%
US Dollar vs CAD
1.36685
0.00%
Bitcoin
64,296.96
0.63%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Canada
  5. TSXV
  6. Abacus Mining and Exploration Corporation (AME)

  7. Abacus Mining and Exploration Corporation (AME) Historical

AME Abacus Mining and Exploration Corporation

0.035
-0.005 (-12.50%)
May 03 2024 - Closed
Delayed by 15 minutes

AME Historical Prices

Date Close Change Change (%) Open High Low Volume
May 03 2024 0.035 -0.005 -12.50% 0.035 0.035 0.035 5,000
May 02 2024 0.04 0.00 0.00% 0.04 0.04 0.04 50,000
May 01 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
Apr 30 2024 0.04 -0.005 -11.11% 0.035 0.04 0.035 131,801
Apr 29 2024 0.045 0.01 28.57% 0.045 0.045 0.045 111,000
Apr 26 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
Apr 25 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
Apr 24 2024 0.035 0.00 0.00% 0.035 0.035 0.035 18,000
Apr 23 2024 0.035 -0.005 -12.50% 0.03 0.035 0.03 33,000
Apr 22 2024 0.04 0.005 14.29% 0.03 0.04 0.03 52,931
Apr 19 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
Apr 18 2024 0.035 0.00 0.00% 0.035 0.035 0.035 27,000
Apr 17 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
Apr 16 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
Apr 15 2024 0.035 -0.015 -30.00% 0.035 0.035 0.035 100,638
Apr 12 2024 0.05 0.01 25.00% 0.05 0.05 0.05 137,000
Apr 11 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
Apr 10 2024 0.04 0.01 33.33% 0.035 0.045 0.035 87,785
Apr 09 2024 0.03 0.005 20.00% 0.03 0.03 0.03 85,500
Apr 08 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0
Apr 05 2024 0.025 -0.005 -16.67% 0.03 0.03 0.025 61,000
Apr 04 2024 0.03 0.005 20.00% 0.03 0.03 0.03 19,000
Apr 03 2024 0.025 -0.005 -16.67% 0.025 0.025 0.025 187,333
Apr 02 2024 0.03 0.005 20.00% 0.03 0.03 0.03 37,000
Apr 01 2024 0.025 0.00 0.00% 0.025 0.025 0.025 11,250
Mar 28 2024 0.025 0.00 0.00% 0.02 0.03 0.02 37,506
Mar 27 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0
Mar 26 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0
Mar 25 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0
Mar 22 2024 0.025 0.00 0.00% 0.025 0.025 0.025 2,000
Mar 21 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0
Mar 20 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0
Mar 19 2024 0.025 0.00 0.00% 0.025 0.025 0.025 22,000
Mar 18 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0
Mar 15 2024 0.025 0.005 25.00% 0.025 0.025 0.025 103,000
Mar 14 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0
Mar 13 2024 0.02 0.00 0.00% 0.02 0.02 0.02 66,666
Mar 12 2024 0.02 0.00 0.00% 0.02 0.02 0.02 49,833
Mar 11 2024 0.02 0.00 0.00% 0.025 0.025 0.02 8,100
Mar 08 2024 0.02 -0.01 -33.33% 0.02 0.02 0.02 65,600
Mar 07 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
Mar 06 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
Mar 05 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
Mar 04 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
Mar 01 2024 0.03 0.005 20.00% 0.025 0.03 0.025 37,000
Feb 29 2024 0.025 0.00 0.00% 0.025 0.025 0.025 1,000
Feb 28 2024 0.025 -0.005 -16.67% 0.03 0.03 0.025 17,000
Feb 27 2024 0.03 0.01 50.00% 0.02 0.03 0.02 97,000
Feb 26 2024 0.02 -0.01 -33.33% 0.02 0.02 0.02 34,333
Feb 23 2024 0.03 0.005 20.00% 0.025 0.03 0.025 19,333
Feb 22 2024 0.025 0.00 0.00% 0.025 0.025 0.025 14,666
Feb 21 2024 0.025 -0.005 -16.67% 0.025 0.025 0.025 12,000
Feb 20 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
Feb 16 2024 0.03 0.005 20.00% 0.03 0.03 0.03 9,563
Feb 15 2024 0.025 0.00 0.00% 0.025 0.025 0.025 46,000
Feb 14 2024 0.025 0.00 0.00% 0.025 0.025 0.025 61,002
Feb 13 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0
Feb 12 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0
Feb 09 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0
Feb 08 2024 0.025 0.00 0.00% 0.025 0.025 0.025 4,000
Feb 07 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0
Feb 06 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0
Feb 05 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0

Your Recent History

TSXV
AME
Abacus Mining and Explor...
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved