ABC.CN - American Battery Metals Corp.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 20190.34000.34000.34000.34000.3400500
Jun 14, 20190.32000.35000.32000.35000.350039,500
Jun 13, 20190.30000.30000.30000.30000.300010,132
Jun 12, 20190.33000.33000.31000.33000.330064,400
Jun 11, 20190.35000.35000.33000.33000.3300236,000
Jun 10, 20190.35000.35000.34000.35000.3500238,000
Jun 07, 20190.35000.35000.35000.35000.35006,100
Jun 06, 20190.36000.36000.36000.36000.3600-
Jun 05, 20190.34000.36000.34000.36000.36006,000
Jun 04, 20190.34500.36000.34000.34000.34006,400
Jun 03, 20190.34000.34000.34000.34000.340014,000
May 31, 20190.35500.35500.35500.35500.3550-
May 30, 20190.35000.35500.35000.35500.3550115,304
May 29, 20190.35000.35000.35000.35000.350025,000
May 28, 20190.37000.38000.37000.37000.370053,300
May 27, 20190.36000.36000.36000.36000.36008,000
May 24, 20190.36000.38000.35000.36000.3600275,500
May 23, 20190.35000.36000.35000.36000.3600577,000
May 22, 20190.33500.36000.33500.36000.360045,500
May 21, 20190.35000.38000.33000.33000.3300169,450
May 17, 20190.37000.37000.37000.37000.370036,900
May 16, 20190.38000.38000.37000.37000.370064,750
May 15, 20190.38500.38500.38000.38000.380086,918
May 14, 20190.34500.36000.34000.35000.350087,000
May 13, 20190.39500.39500.39500.39500.3950500
May 10, 20190.39500.39500.36000.39500.395070,100
May 09, 20190.40000.40000.40000.40000.40001,650
May 08, 20190.39500.39500.39500.39500.3950505
May 07, 20190.41000.41000.39500.39500.395029,500
May 06, 20190.43500.43500.41500.41500.415048,450
May 03, 20190.42000.45000.41500.43000.4300172,000
May 02, 20190.40000.41500.40000.41500.415075,900
May 01, 20190.39000.40000.39000.39500.395076,000
Apr 30, 20190.38000.40000.37500.39500.39503,379,850
Apr 29, 20190.40000.40000.33500.34000.340029,980
Apr 26, 20190.40000.40000.40000.40000.40005,010
Apr 25, 20190.39000.39000.39000.39000.3900-
Apr 24, 20190.39000.39000.39000.39000.3900-
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
Mar 13, 20190.30000.30000.30000.30000.3000-
Mar 12, 20190.30000.30000.30000.30000.300050,000
Mar 11, 20190.31500.32000.30000.32000.320094,000
Mar 08, 20190.35000.35000.35000.35000.3500-
Mar 07, 20190.35000.35000.35000.35000.3500-
Mar 06, 20190.35000.35000.35000.35000.3500-
Mar 05, 20190.35000.35000.35000.35000.3500-
Mar 04, 20190.35000.35000.35000.35000.3500-
Mar 01, 20190.35000.35000.35000.35000.3500-
Feb 28, 20190.35000.35000.35000.35000.3500-
Feb 27, 20190.35000.35000.35000.35000.3500-
Feb 26, 20190.35000.35000.35000.35000.350010,000
Feb 25, 20190.36000.36000.36000.36000.3600-
Feb 22, 20190.36000.36000.36000.36000.3600145,000
Feb 21, 20190.32000.35000.32000.35000.35007,000
Feb 20, 20190.32500.35000.32500.35000.350017,000
Feb 19, 20190.33000.33000.33000.33000.3300-
Feb 15, 20190.34000.34000.32000.33000.330055,000
Feb 14, 20190.35000.35000.35000.35000.3500-
Feb 13, 20190.35000.40000.35000.35000.350025,500
Feb 12, 20190.39000.39000.39000.39000.3900500
Feb 11, 20190.35000.35000.35000.35000.350010,000
Feb 08, 20190.35000.35000.35000.35000.3500-
Feb 07, 20190.35000.35000.35000.35000.3500-
Feb 06, 20190.30000.35000.30000.35000.350020,500
Feb 05, 20190.30000.31500.30000.31500.315015,000
Feb 04, 20190.29000.30000.29000.30000.300055,500
Feb 01, 20190.29000.29000.29000.29000.290010,000
Jan 31, 20190.29000.29000.29000.29000.290010,000
Jan 30, 20190.31000.31000.31000.31000.31001,000
Jan 29, 20190.26000.33000.26000.33000.3300125,000
Jan 28, 20190.23500.25000.23500.25000.250016,500
Jan 25, 20190.20000.22000.15000.22000.22001,080,000
Jan 24, 20190.25000.25000.25000.25000.250010,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...