Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Athabasca Minerals Inc. (AMI.V)

TSXV - TSXV Real Time Price. Currency in CAD
0.19500.0000 (0.00%)
At close: 02:55PM EST
Advertisement
Advertisement
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.20000.20000.20000.20000.2000-
Jan 26, 20230.19000.20000.19000.20000.200017,600
Jan 25, 20230.19000.20000.19000.20000.200014,000
Jan 24, 20230.19000.20000.19000.20000.200011,000
Jan 23, 20230.21000.21000.20000.20000.200027,500
Jan 20, 20230.19000.20000.19000.20000.2000225,000
Jan 19, 20230.20000.20000.19000.19000.190025,500
Jan 18, 20230.20000.20000.20000.20000.200029,300
Jan 17, 20230.19000.19000.19000.19000.1900-
Jan 16, 20230.19000.19000.19000.19000.1900100
Jan 13, 20230.19000.19000.19000.19000.190010,500
Jan 12, 20230.19000.19000.19000.19000.19002,100
Jan 11, 20230.18000.18000.18000.18000.18001,600
Jan 10, 20230.18000.18000.18000.18000.18008,400
Jan 09, 20230.18000.18000.18000.18000.180024,300
Jan 06, 20230.19000.19000.19000.19000.190015,900
Jan 05, 20230.19000.19000.18000.19000.190023,500
Jan 04, 20230.19000.19000.19000.19000.19007,500
Jan 03, 20230.21000.21000.21000.21000.21006,300
Dec 30, 20220.21000.21000.21000.21000.21002,000
Dec 29, 20220.20000.23000.20000.20000.20002,700
Dec 28, 20220.20000.20000.19000.19000.19007,100
Dec 23, 20220.21000.21000.19000.19000.19006,000
Dec 22, 20220.19000.19000.19000.19000.1900100
Dec 21, 20220.20000.20000.19000.19000.190047,700
Dec 20, 20220.20000.20000.20000.20000.20007,000
Dec 19, 20220.20000.21000.20000.21000.21005,500
Dec 16, 20220.18000.24000.18000.22000.2200115,700
Dec 15, 20220.19000.19000.18000.18000.1800156,600
Dec 14, 20220.18000.19000.18000.18000.18008,500
Dec 13, 20220.18000.18000.18000.18000.1800-
Dec 12, 20220.18000.18000.18000.18000.180025,000
Dec 09, 20220.18000.19000.18000.18000.18004,500
Dec 08, 20220.19000.20000.19000.19000.1900308,600
Dec 07, 20220.22000.22000.19000.19000.190074,000
Dec 06, 20220.21000.21000.20000.20000.200033,600
Dec 05, 20220.22000.22000.21000.21000.210013,500
Dec 02, 20220.22000.22000.21000.21000.210051,600
Dec 01, 20220.23000.23000.22000.22000.220038,700
Nov 30, 20220.23000.23000.23000.23000.23005,500
Nov 29, 20220.23000.23000.23000.23000.2300-
Nov 28, 20220.23000.24000.23000.23000.230031,500
Nov 25, 20220.27000.27000.24000.25000.2500261,900
Nov 24, 20220.25000.27000.24000.26000.2600441,900
Nov 23, 20220.25000.25000.25000.25000.250046,300
Nov 22, 20220.25000.25000.25000.25000.2500-
Nov 21, 20220.23000.25000.23000.25000.250029,400
Nov 18, 20220.25000.25000.25000.25000.250017,600
Nov 17, 20220.25000.25000.25000.25000.250018,000
Nov 16, 20220.25000.25000.25000.25000.250019,500
Nov 15, 20220.25000.25000.25000.25000.250020,000
Nov 14, 20220.26000.26000.26000.26000.260016,100
Nov 11, 20220.25000.25000.25000.25000.25002,500
Nov 10, 20220.25000.26000.25000.26000.260018,000
Nov 09, 20220.25000.25000.25000.25000.25009,500
Nov 08, 20220.25000.25000.25000.25000.250023,700
Nov 07, 20220.26000.26000.26000.26000.2600700
Nov 04, 20220.28000.28000.28000.28000.2800600
Nov 03, 20220.27000.27000.27000.27000.270030,300
Nov 02, 20220.26000.27000.25000.25000.250025,500
Nov 01, 20220.26000.27000.26000.27000.270013,000
Oct 31, 20220.26000.26000.25000.26000.260012,100
Oct 28, 20220.27000.27000.25000.25000.250039,500
Oct 27, 20220.26000.26000.26000.26000.260010,000
Oct 26, 20220.26000.26000.25000.25000.250020,500
Oct 25, 20220.25000.25000.25000.25000.250015,800
Oct 24, 20220.24000.25000.24000.25000.250012,000
Oct 21, 20220.24000.24000.24000.24000.240021,000
Oct 20, 20220.24000.25000.24000.25000.250024,600
Oct 19, 20220.24000.25000.24000.25000.250033,500
Oct 18, 20220.24000.24000.24000.24000.2400140,800
Oct 17, 20220.24000.24000.24000.24000.2400600
Oct 14, 20220.23000.25000.23000.23000.230032,300
Oct 13, 20220.25000.25000.24000.24000.240082,500
Oct 12, 20220.23000.24000.23000.23000.230057,500
Oct 11, 20220.21000.22000.21000.22000.220021,000
Oct 07, 20220.22000.22000.22000.22000.22002,300
Oct 06, 20220.23000.23000.23000.23000.23006,400
Oct 05, 20220.23000.23000.23000.23000.230010,000
Oct 04, 20220.23000.23000.23000.23000.23004,200
Oct 03, 20220.24000.24000.23000.23000.23005,600
Sep 30, 20220.21000.22000.21000.22000.220059,200
Sep 29, 20220.22000.22000.21000.21000.210016,500
Sep 28, 20220.22000.22000.22000.22000.220036,400
Sep 27, 20220.20000.21000.20000.21000.21008,600
Sep 26, 20220.21000.22000.19000.19000.190020,600
Sep 23, 20220.21000.21000.21000.21000.2100304,000
Sep 22, 20220.21000.21000.21000.21000.21001,500
Sep 21, 20220.22000.22000.21000.21000.2100115,700
Sep 20, 20220.22000.22000.22000.22000.220095,500
Sep 19, 20220.22000.22000.22000.22000.220054,400
Sep 16, 20220.21000.21000.21000.21000.21002,500
Sep 15, 20220.22000.22000.22000.22000.22005,000
Sep 14, 20220.22000.22000.22000.22000.22004,700
Sep 13, 20220.22000.22000.22000.22000.2200-
Sep 12, 20220.22000.22000.22000.22000.22007,200
Sep 09, 20220.22000.22000.22000.22000.22005,000
Sep 08, 20220.22000.22000.21000.21000.2100198,800
Sep 07, 20220.21000.22000.21000.22000.220037,000
Sep 06, 20220.22000.22000.22000.22000.22001,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement