Financial News
Athabasca Minerals (OP: ABCAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 28, 2022 | 0.2171 | 0 | +0.00(+1.78%) | |||
| Jul 22, 2022 | 0.2133 | 0 | -0.01(-3.05%) | |||
| Jul 21, 2022 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 1,000 | +0.00(+0.00%) |
| Jul 12, 2022 | 0.2200 | 0 | +0.01(+3.82%) | |||
| Jul 08, 2022 | 0.2119 | 0 | +0.00(+0.90%) | |||
| Jul 07, 2022 | 0.2149 | 0.2149 | 0.2068 | 0.2100 | 22,000 | -0.01(-6.42%) |
| Jul 06, 2022 | 0.2244 | 0.2244 | 0.2244 | 0.2244 | 10,000 | +0.00(+0.49%) |
| Jul 05, 2022 | 0.2233 | 0.2233 | 0.2233 | 0.2233 | 2,409 | -0.02(-6.96%) |
| Jul 01, 2022 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 7,591 | +0.01(+3.09%) |
| Jun 27, 2022 | 0.2328 | 0 | +0.01(+5.82%) | |||
| Jun 24, 2022 | 0.2452 | 0.2452 | 0.2200 | 0.2200 | 132,560 | -0.05(-19.00%) |
| Jun 22, 2022 | 0.2716 | 0 | -0.02(-6.34%) | |||
| Jun 21, 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 2,000 | +0.03(+9.77%) |
| Jun 17, 2022 | 0.2635 | 0.2642 | 0.2635 | 0.2642 | 33,277 | -0.04(-12.08%) |
| Jun 15, 2022 | 0.3005 | 0 | -0.01(-2.44%) | |||
| Jun 14, 2022 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | 2,000 | +0.01(+2.94%) |
| Jun 13, 2022 | 0.3100 | 0.3100 | 0.2992 | 0.2992 | 67,508 | +0.00(+0.84%) |
| Jun 08, 2022 | 0.2967 | 0 | +0.02(+8.88%) | |||
| Jun 07, 2022 | 0.2800 | 0.2800 | 0.2655 | 0.2725 | 14,800 | -0.01(-2.68%) |
| Jun 06, 2022 | 0.2825 | 0.2887 | 0.2787 | 0.2800 | 15,300 | +0.02(+8.78%) |
| Jun 01, 2022 | 0.2574 | 0 | -0.02(-7.08%) | |||
| May 27, 2022 | 0.2770 | 0 | +0.00(+1.09%) | |||
| May 26, 2022 | 0.2740 | 0.2740 | 0.2654 | 0.2740 | 16,400 | +0.04(+18.36%) |
| May 23, 2022 | 0.2315 | 0 | +0.01(+2.66%) | |||
| May 20, 2022 | 0.2255 | 0.2255 | 0.2255 | 0.2255 | 400 | -0.03(-11.33%) |
| May 16, 2022 | 0.2543 | 0 | -0.01(-2.12%) | |||
| May 13, 2022 | 0.2598 | 0.2598 | 0.2598 | 0.2598 | 1,175 | +0.01(+4.00%) |
| May 12, 2022 | 0.2498 | 0.2498 | 0.2498 | 0.2498 | 500 | -0.02(-6.02%) |
| May 11, 2022 | 0.2500 | 0.2658 | 0.2408 | 0.2658 | 50,000 | +0.02(+9.93%) |
| May 09, 2022 | 0.2418 | 0 | -0.05(-17.56%) | |||
| May 05, 2022 | 0.2933 | 0 | +0.04(+15.52%) | |||
| May 03, 2022 | 0.2539 | 0 | -0.01(-4.19%) |
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.
