ABC.CN - American Battery Metals Corp.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20190.40000.39000.39000.39000.39007,500
Apr 23, 20190.40000.40000.39000.39000.39007,500
Apr 22, 20190.35500.40000.30500.40000.400083,000
Apr 18, 20190.40000.40000.40000.40000.4000-
Apr 17, 20190.39500.40000.39500.40000.40004,000
Apr 16, 20190.35000.39500.35000.39500.395020,000
Apr 15, 20190.39500.39500.39500.39500.3950-
Apr 12, 20190.39500.39500.39500.39500.3950-
Apr 11, 20190.39500.39500.39500.39500.39504,500
Apr 10, 20190.40000.40000.40000.40000.400022,000
Apr 09, 20190.39500.40000.39000.40000.400018,200
Apr 08, 20190.40000.40000.38000.38000.3800158,873
Apr 05, 20190.40000.40000.39000.40000.4000125,122
Apr 04, 20190.39000.40000.39000.39000.390073,800
Apr 03, 20190.38000.39000.38000.39000.390041,625
Apr 02, 20190.35000.35000.35000.35000.3500500
Apr 01, 20190.38500.38500.38500.38500.38505,190
Mar 29, 20190.37000.37500.37000.37500.375025,520
Mar 28, 20190.37000.37000.37000.37000.3700-
Mar 27, 20190.37000.37000.37000.37000.37007,000
Mar 26, 20190.37000.38000.37000.37000.370025,600
Mar 25, 20190.38000.38000.38000.38000.380018,800
Mar 22, 20190.38000.38000.38000.38000.38008,750
Mar 21, 20190.37500.38000.37500.38000.380025,673
Mar 20, 20190.34500.37000.34500.37000.370017,182
Mar 19, 20190.36000.37000.36000.37000.370040,000
Mar 18, 20190.36000.37000.36000.37000.370026,352
Mar 15, 20190.35000.37000.34500.36000.360088,852
Mar 14, 20190.32000.35000.32000.34000.340055,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.