AA.V - Alba Minerals Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20190.05000.05000.05000.05000.0500400
Jul 16, 20190.05000.05000.05000.05000.0500235,000
Jul 15, 20190.06000.06000.06000.06000.0600101,000
Jul 12, 20190.06000.06000.06000.06000.060058,000
Jul 11, 20190.06000.06000.06000.06000.060016,600
Jul 10, 20190.06000.06000.06000.06000.060050,000
Jul 09, 20190.06000.06000.06000.06000.060050,000
Jul 08, 20190.06000.06000.06000.06000.060035,000
Jul 05, 20190.06000.06000.06000.06000.060035,000
Jul 04, 20190.06000.06000.06000.06000.060026,000
Jul 03, 20190.06000.06000.06000.06000.0600-
Jul 02, 20190.06000.06000.06000.06000.060026,000
Jun 28, 20190.06000.06000.06000.06000.060076,000
Jun 27, 20190.06000.06000.06000.06000.060076,000
Jun 26, 20190.06000.06000.06000.06000.0600500
Jun 25, 20190.06000.06000.06000.06000.060060,000
Jun 24, 20190.06000.06000.06000.06000.0600-
Jun 21, 20190.06000.06000.06000.06000.0600163,000
Jun 20, 20190.06000.06000.06000.06000.060067,000
Jun 19, 20190.06000.06000.06000.06000.060050,000
Jun 18, 20190.06000.06000.06000.06000.0600100,000
Jun 17, 20190.06000.06000.06000.06000.0600-
Jun 14, 20190.06000.06000.06000.06000.0600200,900
Jun 13, 20190.07000.07000.06000.06000.0600254,500
Jun 12, 20190.07000.07000.07000.07000.0700258,000
Jun 11, 20190.07000.07000.07000.07000.070017,000
Jun 10, 20190.08000.08000.08000.08000.080025,000
Jun 07, 20190.07000.08000.07000.07000.070052,000
Jun 06, 20190.08000.08000.08000.08000.0800500
Jun 05, 20190.08000.08000.08000.08000.08005,000
Jun 04, 20190.08000.08000.08000.08000.0800-
Jun 03, 20190.08000.08000.08000.08000.0800-
May 31, 20190.08000.08000.07000.08000.08001,238,200
May 30, 20190.08000.08000.08000.08000.080015,000
May 29, 20190.08000.08000.08000.08000.08008,000
May 28, 20190.09000.09000.08000.08000.08003,700
May 27, 20190.09000.09000.09000.09000.0900-
May 24, 20190.09000.09000.09000.09000.0900-
May 23, 20190.09000.09000.09000.09000.090020,000
May 22, 20190.09000.10000.09000.09000.0900190,600
May 21, 20190.10000.10000.10000.10000.100020,400
May 17, 20190.10000.10000.10000.10000.1000170,000
May 16, 20190.11000.11000.10000.10000.1000124,100
May 15, 20190.10000.10000.10000.10000.100056,000
May 14, 20190.12000.12000.11000.11000.1100216,400
May 13, 20190.12000.12000.11000.11000.110082,100
May 10, 20190.12000.13000.12000.13000.1300100,300
May 09, 20190.14000.14000.12000.13000.1300246,000
May 08, 20190.12000.14000.12000.14000.1400302,000
May 07, 20190.15000.15000.13000.13000.13001,128,000
May 06, 20190.13000.14000.12000.14000.1400131,500
May 03, 20190.11000.15000.11000.12000.12001,158,500
May 02, 20190.08000.13000.08000.12000.12001,016,300
May 01, 20190.09000.10000.09000.10000.1000110,300
Apr 30, 20190.09000.09000.09000.09000.0900-
Apr 29, 20190.08000.09000.08000.09000.090014,000
Apr 26, 20190.09000.09000.09000.09000.0900-
Apr 25, 20190.09000.09000.09000.09000.0900-
Apr 24, 20190.09000.09000.09000.09000.0900-
Apr 23, 20190.09000.09000.09000.09000.09005,000
Apr 22, 20190.09000.09000.08000.08000.0800111,000
Apr 18, 20190.09000.09000.09000.09000.090041,300
Apr 17, 20190.09000.09000.09000.09000.090020,000
Apr 16, 20190.09000.09000.08000.08000.080052,000
Apr 15, 20190.09000.11000.09000.11000.1100108,800
Apr 12, 20190.09000.09000.09000.09000.090096,000
Apr 11, 20190.11000.11000.11000.11000.1100-
Apr 10, 20190.10000.11000.10000.11000.110040,300
Apr 09, 20190.09000.09000.09000.09000.090050,000
Apr 08, 20190.09000.09000.09000.09000.090020,000
Apr 05, 20190.08000.08000.08000.08000.0800-
Apr 04, 20190.08000.08000.08000.08000.0800-
Apr 03, 20190.08000.08000.08000.08000.0800-
Apr 02, 20190.08000.08000.08000.08000.080030,500
Apr 01, 20190.08000.08000.08000.08000.0800153,000
Mar 29, 20190.09000.09000.08000.08000.0800112,700
Mar 28, 20190.09000.09000.09000.09000.09001,000
Mar 27, 20190.09000.09000.09000.09000.0900-
Mar 26, 20190.09000.09000.09000.09000.090035,000
Mar 25, 20190.09000.11000.09000.11000.110071,000
Mar 22, 20190.10000.10000.10000.10000.1000-
Mar 21, 20190.10000.10000.10000.10000.10002,500
Mar 20, 20190.10000.10000.09000.10000.1000166,400
Mar 19, 20190.09000.09000.09000.09000.090018,400
Mar 18, 20190.10000.10000.10000.10000.1000-
Mar 15, 20190.10000.10000.09000.10000.1000122,300
Mar 14, 20190.10000.10000.10000.10000.100043,000
Mar 13, 20190.10000.10000.09000.10000.1000120,000
Mar 12, 20190.09000.10000.09000.10000.100061,500
Mar 11, 20190.09000.09000.09000.09000.090040,000
Mar 08, 20190.09000.09000.09000.09000.090033,000
Mar 07, 20190.09000.09000.09000.09000.09004,600
Mar 06, 20190.09000.09000.09000.09000.09001,900
Mar 05, 20190.08000.08000.08000.08000.0800-
Mar 04, 20190.08000.08000.08000.08000.080020,000
Mar 01, 20190.09000.09000.09000.09000.0900-
Feb 28, 20190.08000.09000.08000.09000.0900177,000
Feb 27, 20190.08000.10000.08000.09000.0900177,300
Feb 26, 20190.07000.07000.07000.07000.0700-
Feb 25, 20190.07000.07000.07000.07000.070013,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...