AIIM.V - Albert Mining Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20190.09500.09500.09500.09500.095063,000
Sep 19, 20190.09000.10000.09000.10000.100064,800
Sep 18, 20190.09000.09000.09000.09000.0900116,000
Sep 17, 20190.08000.08000.08000.08000.080031,100
Sep 16, 20190.08000.08000.08000.08000.0800-
Sep 13, 20190.08000.08000.08000.08000.080010,000
Sep 12, 20190.09000.09000.09000.09000.0900124,200
Sep 11, 20190.09000.09000.09000.09000.090024,000
Sep 10, 20190.09000.09000.09000.09000.090064,600
Sep 09, 20190.09000.09000.09000.09000.0900101,100
Sep 06, 20190.07000.10000.07000.09000.0900394,000
Sep 05, 20190.08000.08000.07000.07000.0700106,000
Sep 04, 20190.08000.08000.07000.08000.0800116,000
Sep 03, 20190.08000.09000.08000.09000.090043,000
Aug 30, 20190.09000.09000.08000.08000.080050,000
Aug 29, 20190.08000.08000.08000.08000.080060,000
Aug 28, 20190.09000.09000.09000.09000.0900110,000
Aug 27, 20190.09000.09000.09000.09000.090020,000
Aug 26, 20190.09000.09000.09000.09000.090065,300
Aug 23, 20190.08000.09000.08000.09000.0900242,800
Aug 22, 20190.08000.08000.08000.08000.0800123,500
Aug 21, 20190.08000.08000.08000.08000.08002,900
Aug 20, 20190.09000.09000.09000.09000.09004,000
Aug 19, 20190.09000.09000.09000.09000.0900100
Aug 16, 20190.09000.09000.09000.09000.090099,500
Aug 15, 20190.09000.09000.09000.09000.090056,000
Aug 14, 20190.09000.09000.09000.09000.090041,000
Aug 13, 20190.09000.09000.09000.09000.090050,000
Aug 12, 20190.09000.09000.09000.09000.090083,300
Aug 09, 20190.09000.09000.09000.09000.0900290,500
Aug 08, 20190.09000.09000.09000.09000.090020,500
Aug 07, 20190.09000.09000.09000.09000.0900136,900
Aug 06, 20190.09000.09000.09000.09000.090083,600
Aug 02, 20190.10000.10000.10000.10000.1000160,000
Aug 01, 20190.10000.10000.10000.10000.1000160,000
Jul 31, 20190.09000.09000.09000.09000.090035,000
Jul 30, 20190.09000.10000.09000.09000.0900114,400
Jul 29, 20190.09000.10000.09000.09000.090015,000
Jul 26, 20190.10000.10000.09000.09000.0900101,500
Jul 25, 20190.10000.10000.10000.10000.100065,200
Jul 24, 20190.09000.10000.09000.10000.1000129,900
Jul 23, 20190.09000.09000.09000.09000.0900152,500
Jul 22, 20190.10000.10000.10000.10000.1000104,000
Jul 19, 20190.10000.10000.10000.10000.1000104,000
Jul 18, 20190.10000.10000.10000.10000.1000422,500
Jul 17, 20190.10000.10000.10000.10000.100011,800
Jul 16, 20190.09000.10000.09000.10000.100024,000
Jul 15, 20190.09000.10000.09000.10000.1000106,800
Jul 12, 20190.09000.09000.09000.09000.090085,000
Jul 11, 20190.09000.11000.09000.09000.0900108,500
Jul 10, 20190.10000.10000.10000.10000.100056,500
Jul 09, 20190.11000.11000.10000.10000.1000353,100
Jul 08, 20190.11000.12000.11000.11000.1100300,000
Jul 05, 20190.10000.11000.10000.11000.1100130,600
Jul 04, 20190.10000.10000.10000.10000.1000132,300
Jul 03, 20190.10000.10000.10000.10000.1000123,000
Jul 02, 20190.09000.09000.08000.09000.090060,900
Jun 28, 20190.09000.09000.08000.09000.0900168,400
Jun 27, 20190.09000.09000.08000.08000.0800101,700
Jun 26, 20190.09000.10000.09000.09000.090069,200
Jun 25, 20190.10000.10000.09000.10000.100098,200
Jun 24, 20190.08000.10000.08000.09000.0900762,500
Jun 21, 20190.07000.08000.07000.07000.0700245,500
Jun 20, 20190.08000.08000.07000.07000.0700253,000
Jun 19, 20190.07000.08000.07000.08000.080085,000
Jun 18, 20190.08000.08000.07000.08000.0800133,000
Jun 17, 20190.07000.08000.07000.08000.080018,900
Jun 14, 20190.08000.08000.07000.08000.0800394,100
Jun 13, 20190.07000.08000.07000.08000.0800351,000
Jun 12, 20190.09000.09000.07000.07000.070046,900
Jun 11, 20190.08000.08000.08000.08000.080034,000
Jun 10, 20190.08000.08000.08000.08000.0800322,400
Jun 07, 20190.07000.08000.07000.08000.0800127,600
Jun 06, 20190.07000.07000.07000.07000.0700235,000
Jun 05, 20190.08000.08000.08000.08000.0800176,000
Jun 04, 20190.08000.08000.07000.08000.0800120,900
Jun 03, 20190.08000.08000.08000.08000.0800131,000
May 31, 20190.08000.08000.08000.08000.0800162,000
May 30, 20190.08000.08000.08000.08000.080038,400
May 29, 20190.09000.09000.08000.08000.0800153,600
May 28, 20190.09000.09000.09000.09000.09003,600
May 27, 20190.09000.09000.09000.09000.0900105,000
May 24, 20190.09000.09000.09000.09000.090061,000
May 23, 20190.09000.09000.09000.09000.0900168,700
May 22, 20190.08000.08000.08000.08000.0800168,100
May 21, 20190.09000.09000.08000.09000.090080,600
May 17, 20190.09000.09000.08000.09000.090047,300
May 16, 20190.09000.09000.08000.08000.080095,500
May 15, 20190.09000.09000.09000.09000.090011,000
May 14, 20190.10000.10000.09000.09000.0900338,100
May 13, 20190.10000.10000.10000.10000.1000-
May 10, 20190.10000.10000.10000.10000.100081,200
May 09, 20190.10000.10000.10000.10000.1000194,500
May 08, 20190.10000.10000.10000.10000.10008,000
May 07, 20190.10000.10000.10000.10000.100057,000
May 06, 20190.10000.10000.10000.10000.100023,400
May 03, 20190.10000.10000.09000.10000.1000111,500
May 02, 20190.10000.10000.09000.10000.1000363,900
May 01, 20190.11000.11000.10000.10000.1000249,900
Apr 30, 20190.11000.11000.11000.11000.1100414,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...