AIIM.V - Albert Mining Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 29, 20190.11000.11000.10000.11000.1100621,800
Apr 26, 20190.12000.12000.11000.11000.11001,356,400
Apr 25, 20190.11000.14000.11000.12000.12004,471,800
Apr 24, 20190.11000.11000.10000.11000.1100586,500
Apr 23, 20190.11000.11000.11000.11000.1100165,500
Apr 22, 20190.10000.11000.10000.11000.1100355,500
Apr 18, 20190.12000.12000.10000.10000.1000704,100
Apr 17, 20190.12000.12000.11000.11000.1100429,200
Apr 16, 20190.11000.13000.11000.13000.13001,068,600
Apr 15, 20190.12000.12000.11000.11000.1100352,800
Apr 12, 20190.13000.13000.12000.12000.1200485,600
Apr 11, 20190.13000.14000.13000.13000.13001,791,800
Apr 10, 20190.14000.14000.13000.14000.1400380,100
Apr 09, 20190.13000.14000.13000.14000.14001,004,800
Apr 08, 20190.13000.13000.12000.13000.1300573,800
Apr 05, 20190.13000.13000.13000.13000.1300617,400
Apr 04, 20190.11000.14000.11000.12000.12002,532,500
Apr 03, 20190.09000.11000.09000.11000.11001,900,500
Apr 02, 20190.09000.09000.08000.09000.0900331,000
Apr 01, 20190.09000.09000.09000.09000.0900381,400
Mar 29, 20190.10000.10000.09000.09000.0900630,200
Mar 28, 20190.10000.10000.09000.10000.1000397,700
Mar 27, 20190.10000.10000.10000.10000.1000125,900
Mar 26, 20190.10000.10000.10000.10000.1000162,200
Mar 25, 20190.10000.10000.10000.10000.1000341,100
Mar 22, 20190.10000.11000.10000.10000.1000186,000
Mar 21, 20190.11000.11000.10000.11000.1100189,300
Mar 20, 20190.10000.11000.10000.11000.1100745,600
Mar 19, 20190.10000.10000.10000.10000.1000416,200
Mar 18, 20190.11000.11000.10000.10000.1000173,700
Mar 15, 20190.11000.12000.11000.11000.1100736,100
Mar 14, 20190.11000.11000.10000.11000.11001,194,900
Mar 13, 20190.11000.11000.10000.11000.1100463,400
Mar 12, 20190.11000.13000.11000.11000.11004,878,500
Mar 11, 20190.12000.13000.11000.11000.11001,755,800
Mar 08, 20190.14000.14000.12000.12000.12005,537,100
Mar 07, 20190.16000.16000.13000.13000.13002,290,300
Mar 06, 20190.14000.17000.14000.16000.16005,936,900
Mar 05, 20190.16000.17000.14000.14000.14002,498,600
Mar 04, 20190.22000.22000.16000.18000.18004,897,500
Mar 01, 20190.22000.25000.21000.22000.22007,232,900
Feb 28, 20190.16000.21000.16000.20000.20005,134,500
Feb 27, 20190.17000.20000.14000.14000.14007,559,900
Feb 26, 20190.14000.21000.13000.16000.160012,859,300
Feb 25, 20190.11000.14000.11000.13000.130012,356,300
Feb 22, 20190.08000.11000.07000.10000.10004,843,000
Feb 21, 20190.07000.08000.07000.07000.07002,273,000
Feb 20, 20190.05000.07000.05000.07000.0700640,000
Feb 19, 20190.05000.05000.05000.05000.0500500,000
Feb 15, 20190.05000.05000.05000.05000.0500193,600
Feb 14, 20190.05000.05000.05000.05000.0500249,000
Feb 13, 20190.04000.05000.04000.05000.0500368,000
Feb 12, 20190.05000.05000.05000.05000.0500-
Feb 11, 20190.05000.05000.05000.05000.0500-
Feb 08, 20190.05000.05000.05000.05000.0500-
Feb 07, 20190.05000.05000.05000.05000.050013,000
Feb 06, 20190.05000.05000.05000.05000.050077,000
Feb 05, 20190.05000.05000.05000.05000.0500162,000
Feb 04, 20190.05000.05000.05000.05000.0500732,000
Feb 01, 20190.04000.06000.04000.05000.0500507,300
Jan 31, 20190.04000.04000.04000.04000.0400258,000
Jan 30, 20190.04000.04000.04000.04000.0400-
Jan 29, 20190.04000.04000.04000.04000.040015,000
Jan 28, 20190.04000.04000.04000.04000.0400-
Jan 25, 20190.04000.04000.04000.04000.0400-
Jan 24, 20190.04000.04000.04000.04000.040023,000
Jan 23, 20190.04000.04000.04000.04000.040052,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...