tiprankstipranks
Abacus Mining & Exploration Corp (TSE:AME)
:AME
Canadian Market
AME
Abacus Mining & Exploration
RESEARCH TOOLSreports
Want to see TSE:AME full AI Analyst Report?

Abacus Mining & Exploration (AME) Historical Prices

11 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 04, 2026
0.04
0.04
0.04
0.04
0.04
+16.67%
2,143
0.05
May 01, 2026
0.03
0.03
0.03
0.03
0.03
+20.00%
35,150
0.74
Apr 30, 2026
0.03
0.03
0.03
0.03
0.03
-16.67%
20,100
0.43
Apr 29, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
0
0.00
Apr 28, 2026
0.03
0.03
0.03
0.03
0.03
+20.00%
25,100
0.43
Apr 27, 2026
0.03
0.03
0.03
0.03
0.03
-16.67%
141,000
2.34
Apr 24, 2026
0.04
0.04
0.03
0.03
0.03
0.00%
108,000
1.84
Apr 23, 2026
0.04
0.04
0.03
0.03
0.03
0.00%
20,046
0.34
Apr 22, 2026
0.03
0.03
0.03
0.03
0.03
-14.29%
6,264
0.10
Apr 21, 2026
0.04
0.04
0.04
0.04
0.04
-12.50%
46,000
0.71
Apr 20, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
40,910
0.63
Apr 17, 2026
0.04
0.04
0.04
0.04
0.04
+14.29%
22,000
0.34
Apr 16, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
1,968
0.03
Apr 15, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
0
0.00
Apr 14, 2026
0.04
0.04
0.04
0.04
0.04
-12.50%
45,000
0.65
Apr 13, 2026
0.03
0.04
0.03
0.04
0.04
+14.29%
111,447
1.65
Apr 10, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
3,000
0.04
Apr 09, 2026
0.04
0.04
0.03
0.04
0.04
+16.67%
157,005
2.38
Apr 08, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
0
0.00
Apr 07, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
389,439
6.37
Apr 06, 2026
0.04
0.04
0.03
0.03
0.03
-25.00%
60,597
1.00
Apr 03, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
0
0.00
Apr 02, 2026
0.04
0.04
0.04
0.04
0.04
+14.29%
15,000
0.25
Apr 01, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
24,000
0.38
Mar 31, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
5,100
0.08
Mar 30, 2026
0.04
0.04
0.03
0.04
0.04
0.00%
121,060
1.92
Mar 27, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
0
0.00
Mar 26, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
0
0.00
Mar 25, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
0
0.00
Mar 24, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
2,252
0.03
Mar 23, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
3,000
0.05
Mar 20, 2026
0.04
0.04
0.03
0.04
0.04
0.00%
110,514
1.70
Mar 19, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
54,250
0.85
Mar 18, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
3,000
0.04
Mar 17, 2026
0.04
0.04
0.04
0.04
0.04
-12.50%
1,666
0.02
Mar 16, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
0
0.00
Mar 13, 2026
0.04
0.04
0.04
0.04
0.04
-11.11%
20,050
0.22
Mar 12, 2026
0.04
0.05
0.04
0.05
0.05
0.00%
0
0.00
Mar 11, 2026
0.04
0.05
0.04
0.05
0.05
+12.50%
15,000
0.16
Mar 10, 2026
0.05
0.05
0.04
0.04
0.04
+14.29%
36,584
0.40
Mar 09, 2026
0.05
0.05
0.04
0.04
0.04
-30.00%
75,778
0.83
Mar 06, 2026
0.04
0.05
0.04
0.05
0.05
+42.86%
221,198
2.43
Mar 05, 2026
0.04
0.04
0.04
0.04
0.04
-22.22%
79,000
0.88
Mar 04, 2026
0.05
0.05
0.05
0.05
0.05
0.00%
1,000
0.01
Mar 03, 2026
0.05
0.05
0.04
0.05
0.05
-10.00%
16,243
0.18
Mar 02, 2026
0.04
0.05
0.04
0.05
0.05
+11.11%
24,092
0.26
Feb 27, 2026
0.05
0.05
0.05
0.05
0.05
+12.50%
34,022
0.37
Feb 26, 2026
0.04
0.05
0.04
0.04
0.04
-11.11%
15,100
0.15
Feb 25, 2026
0.05
0.05
0.04
0.05
0.05
0.00%
50,112
0.52
Feb 24, 2026
0.04
0.05
0.04
0.05
0.05
-10.00%
88,000
0.92
Rows:
50