Financial News
Athabasca Minerals (OP: ABCAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2022 | 0.2740 | 0.2786 | 0.2740 | 0.2784 | 3,000 | +0.01(+2.77%) |
| Apr 28, 2022 | 0.2709 | 0.2709 | 0.2709 | 0.2709 | 3,000 | -0.04(-12.10%) |
| Apr 20, 2022 | 0.3082 | 0 | -0.01(-3.69%) | |||
| Apr 13, 2022 | 0.3200 | 0 | -0.04(-10.86%) | |||
| Apr 12, 2022 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | 2,000 | -0.04(-8.93%) |
| Apr 06, 2022 | 0.3942 | 0 | +0.03(+7.12%) | |||
| Apr 05, 2022 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 558 | -0.01(-3.16%) |
| Apr 04, 2022 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 7,000 | +0.02(+5.03%) |
| Apr 01, 2022 | 0.3619 | 0.3619 | 0.3618 | 0.3618 | 15,400 | +0.02(+5.17%) |
| Mar 31, 2022 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | 1,000 | -0.04(-9.47%) |
| Mar 30, 2022 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 2,500 | +0.01(+1.82%) |
| Mar 29, 2022 | 0.3732 | 0.3732 | 0.3732 | 0.3732 | 195 | -0.04(-9.66%) |
| Mar 28, 2022 | 0.4131 | 0.4131 | 0.4131 | 0.4131 | 2,414 | +0.00(+0.49%) |
| Mar 25, 2022 | 0.4111 | 0.4189 | 0.4111 | 0.4111 | 2,700 | -0.01(-2.12%) |
| Mar 24, 2022 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 2,500 | +0.03(+8.81%) |
| Mar 22, 2022 | 0.3860 | 0 | +0.00(+0.89%) | |||
| Mar 21, 2022 | 0.3826 | 0.3826 | 0.3826 | 0.3826 | 1,000 | -0.03(-6.39%) |
| Mar 18, 2022 | 0.3711 | 0.4087 | 0.3711 | 0.4087 | 35,000 | +0.04(+11.48%) |
| Mar 16, 2022 | 0.3666 | 0 | -0.01(-3.53%) | |||
| Mar 14, 2022 | 0.3800 | 0 | +0.03(+7.65%) | |||
| Mar 11, 2022 | 0.3569 | 0.3569 | 0.3530 | 0.3530 | 25,000 | -0.04(-9.49%) |
| Mar 10, 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 5,000 | +0.03(+8.33%) |
| Mar 09, 2022 | 0.3600 | 0.4000 | 0.3600 | 0.3600 | 20,000 | -0.03(-7.31%) |
| Mar 08, 2022 | 0.3884 | 0.3924 | 0.3884 | 0.3884 | 5,000 | -0.06(-14.07%) |
| Mar 07, 2022 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | 14,500 | -0.02(-4.84%) |
| Mar 02, 2022 | 0.4750 | 0 | -0.01(-2.06%) | |||
| Mar 01, 2022 | 0.4950 | 0.4950 | 0.4600 | 0.4850 | 13,690 | -0.02(-4.72%) |
| Feb 28, 2022 | 0.4950 | 0.5350 | 0.4908 | 0.5090 | 23,199 | +0.07(+15.68%) |
| Feb 25, 2022 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 10,000 | +0.00(+0.00%) |
| Feb 22, 2022 | 0.4400 | 10 | +0.03(+7.26%) | |||
| Feb 18, 2022 | 0.4102 | 0 | +0.03(+7.38%) | |||
| Feb 17, 2022 | 0.4300 | 0.4300 | 0.3820 | 0.3820 | 17,491 | +0.02(+6.41%) |
| Feb 16, 2022 | 0.3557 | 0.3590 | 0.3487 | 0.3590 | 2,700 | +0.01(+2.66%) |
| Feb 15, 2022 | 0.3497 | 0.3497 | 0.3497 | 0.3497 | 100 | +0.04(+12.16%) |
| Feb 14, 2022 | 0.3118 | 0.3118 | 0.3118 | 0.3118 | 100 | +0.03(+10.29%) |
| Feb 09, 2022 | 0.2827 | 0 | +0.01(+3.18%) | |||
| Feb 08, 2022 | 0.2737 | 0.2900 | 0.2737 | 0.2740 | 15,100 | -0.01(-3.79%) |
| Feb 07, 2022 | 0.2848 | 0.2848 | 0.2848 | 0.2848 | 100 | -0.01(-3.78%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
