Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Athabasca Minerals (TSV: ABM )

0.0950 UNCHANGED
Streaming Delayed Price Updated: 12:14 PM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 0.0850 0.0900 0.0850 0.0900 15,257 +0.00(+0.00%)
May 29, 2024 0.0900 41 +0.00(+5.88%)
May 28, 2024 0.0900 0.0900 0.0850 0.0850 6,003 -0.00(-5.56%)
May 27, 2024 0.0900 0.0900 0.0900 0.0900 52,926 -0.01(-5.26%)
May 24, 2024 0.0950 0.0950 0.0950 0.0950 29,500 -0.01(-5.00%)
May 23, 2024 0.1000 0.1000 0.1000 0.1000 13,000 +0.01(+5.26%)
May 22, 2024 0.0950 0.1100 0.0950 0.0950 10,000 +0.01(+5.56%)
May 16, 2024 0.0900 0 +0.00(+0.00%)
May 15, 2024 0.0900 0.0900 0.0900 0.0900 11,400 +0.00(+0.00%)
May 14, 2024 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
May 13, 2024 0.0900 0.0900 0.0900 0.0900 6,000 +0.00(+0.00%)
May 09, 2024 0.0900 0 +0.00(+0.00%)
May 08, 2024 0.0900 0.0900 0.0900 0.0900 6,000 +0.00(+0.00%)
May 06, 2024 0.0900 0 +0.00(+0.00%)
May 01, 2024 0.0900 0 +0.00(+0.00%)
Apr 30, 2024 0.0950 0.0950 0.0900 0.0900 50,000 -0.01(-5.26%)
Apr 29, 2024 0.0900 0.0950 0.0900 0.0950 11,000 +0.00(+0.00%)
Apr 23, 2024 0.0950 0 +0.00(+0.00%)
Apr 17, 2024 0.0950 0 -0.01(-5.00%)
Apr 16, 2024 0.1000 0.1000 0.1000 0.1000 1,500 -0.01(-9.09%)
Apr 12, 2024 0.1100 0 +0.01(+10.00%)
Apr 11, 2024 0.1050 0.1100 0.1000 0.1000 14,400 +0.00(+0.00%)
Apr 10, 2024 0.1000 0.1000 0.1000 0.1000 13,500 -0.00(-4.76%)
Apr 09, 2024 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+5.00%)
Apr 08, 2024 0.1050 0.1050 0.1000 0.1000 39,050 +0.00(+0.00%)
Apr 05, 2024 0.1000 0.1000 0.1000 0.1000 5,500 +0.00(+0.00%)
Apr 04, 2024 0.0950 0.1000 0.0950 0.1000 26,000 +0.01(+5.26%)
Apr 03, 2024 0.0900 0.0950 0.0900 0.0950 12,400 +0.01(+5.56%)
Apr 02, 2024 0.0750 0.0900 0.0750 0.0900 141,350 +0.00(+5.88%)
Apr 01, 2024 0.0800 0.0850 0.0800 0.0850 18,055 +0.00(+0.00%)
Mar 28, 2024 0.0850 0 +0.01(+13.33%)
Mar 27, 2024 0.0750 0.0750 0.0750 0.0750 9,000 +0.00(+0.00%)
Mar 25, 2024 0.0750 0 -0.01(-6.25%)
Mar 22, 2024 0.0800 0.0800 0.0750 0.0800 54,000 +0.00(+0.00%)
Mar 18, 2024 0.0800 273 +0.00(+0.00%)
Mar 15, 2024 0.0800 0.0800 0.0800 0.0800 30,000 +0.01(+6.67%)
Mar 14, 2024 0.0750 0.0750 0.0750 0.0750 1,300 -0.01(-6.25%)
Mar 13, 2024 0.0800 0.0800 0.0800 0.0800 50,000 +0.00(+0.00%)
Mar 11, 2024 0.0800 0 +0.00(+0.00%)
Mar 08, 2024 0.0850 0.0850 0.0800 0.0800 9,851 +0.01(+6.67%)
Mar 07, 2024 0.0900 0.0900 0.0750 0.0750 16,900 -0.01(-6.25%)
Mar 06, 2024 0.0800 0.0800 0.0800 0.0800 1,010 -0.01(-5.88%)
Mar 05, 2024 0.0900 0.0900 0.0850 0.0850 19,000 +0.00(+0.00%)
Mar 04, 2024 0.0800 0.0850 0.0800 0.0850 13,000 +0.01(+6.25%)
Mar 01, 2024 0.0800 0.0800 0.0800 0.0800 37,000 +0.01(+6.67%)
Feb 29, 2024 0.0800 0.0800 0.0750 0.0750 15,781 +0.00(+0.00%)
Feb 26, 2024 0.0750 979 -0.01(-6.25%)
Feb 23, 2024 0.0800 0.0800 0.0800 0.0800 25,770 +0.00(+0.00%)
Feb 22, 2024 0.0800 0.0800 0.0800 0.0800 12,250 +0.00(+0.00%)
Feb 21, 2024 0.0800 0.0800 0.0800 0.0800 2,700 +0.00(+0.00%)
Feb 20, 2024 0.0800 0.0800 0.0800 0.0800 42,001 +0.00(+0.00%)
Feb 16, 2024 0.0800 0 +0.01(+6.67%)
Feb 15, 2024 0.0750 0.0750 0.0750 0.0750 5,200 -0.01(-6.25%)
Feb 05, 2024 0.0800 0 -0.01(-5.88%)
Feb 02, 2024 0.0900 0.0900 0.0850 0.0850 8,902 -0.00(-5.56%)
Feb 01, 2024 0.0900 0.0900 0.0900 0.0900 53,015 +0.00(+0.00%)
Jan 31, 2024 0.0900 0.0900 0.0900 0.0900 3,500 +0.00(+0.00%)
Jan 30, 2024 0.1000 0.1000 0.0900 0.0900 14,317 +0.00(+0.00%)
Jan 25, 2024 0.0900 600 +0.00(+0.00%)
Jan 24, 2024 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Jan 23, 2024 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-5.26%)
Jan 19, 2024 0.0950 10 +0.01(+5.56%)
Jan 18, 2024 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Jan 17, 2024 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Jan 16, 2024 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+5.88%)
Jan 15, 2024 0.0850 0.0850 0.0850 0.0850 3,000 -0.00(-5.56%)
Jan 12, 2024 0.0900 0.0900 0.0850 0.0900 113,000 +0.00(+5.88%)
Jan 10, 2024 0.0850 200 -0.00(-5.56%)
Jan 08, 2024 0.0900 555 -0.01(-5.26%)
Jan 05, 2024 0.0900 0.0950 0.0900 0.0950 25,800 +0.01(+5.56%)
Jan 04, 2024 0.0900 0.0900 0.0900 0.0900 18,000 -0.01(-5.26%)
Jan 02, 2024 0.0950 0 +0.01(+5.56%)
Dec 29, 2023 0.0900 0 +0.00(+5.88%)
Dec 28, 2023 0.0900 0.0900 0.0850 0.0850 23,367 -0.00(-5.56%)
Dec 27, 2023 0.0950 0.0950 0.0900 0.0900 5,796 -0.01(-5.26%)
Dec 22, 2023 0.0950 0 +0.00(+0.00%)
Dec 21, 2023 0.0950 0.1000 0.0950 0.0950 26,000 +0.00(+0.00%)
Dec 20, 2023 0.0950 0.0950 0.0950 0.0950 5,000 +0.01(+11.76%)
Dec 18, 2023 0.0850 0 -0.02(-19.05%)
Dec 15, 2023 0.0850 0.1050 0.0850 0.1050 136,504 +0.02(+23.53%)
Dec 14, 2023 0.0800 0.0850 0.0800 0.0850 11,899 -0.01(-10.53%)
Dec 13, 2023 0.0900 0.0950 0.0900 0.0950 23,000 +0.00(+0.00%)
Dec 11, 2023 0.0950 0 +0.01(+11.76%)
Dec 08, 2023 0.0850 0.0950 0.0850 0.0850 50,625 +0.00(+0.00%)
Dec 06, 2023 0.0850 0 +0.00(+0.00%)
Dec 05, 2023 0.0850 0.0850 0.0850 0.0850 24,000 +0.00(+0.00%)
Dec 04, 2023 0.0850 0.0850 0.0850 0.0850 10,040 -0.00(-5.56%)
Dec 01, 2023 0.0650 0.0900 0.0650 0.0900 77,310 +0.01(+20.00%)
Nov 30, 2023 0.0750 0.0750 0.0650 0.0750 223,970 +0.00(+0.00%)
Nov 28, 2023 0.0750 0 +0.00(+0.00%)
Nov 20, 2023 0.0750 270 -0.01(-6.25%)
Nov 16, 2023 0.0800 0 +0.01(+6.67%)
Nov 15, 2023 0.0850 0.0850 0.0750 0.0750 4,000 -0.01(-6.25%)
Nov 14, 2023 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+6.67%)
Nov 13, 2023 0.0750 0.0750 0.0750 0.0750 86,000 +0.00(+0.00%)
Nov 10, 2023 0.0750 0.0750 0.0750 0.0750 5,000 -0.01(-6.25%)
Nov 09, 2023 0.0800 0.0800 0.0800 0.0800 10,025 +0.00(+0.00%)
Nov 07, 2023 0.0800 0 +0.00(+0.00%)
Nov 06, 2023 0.0800 0.0800 0.0800 0.0800 18,000 +0.00(+0.00%)
Nov 03, 2023 0.0800 0.0800 0.0800 0.0800 34,251 +0.00(+0.00%)
Nov 01, 2023 0.0800 0 -0.01(-5.88%)
Oct 31, 2023 0.0850 0.0850 0.0850 0.0850 15,000 +0.00(+0.00%)
Oct 30, 2023 0.0900 0.0900 0.0850 0.0850 7,000 +0.00(+0.00%)
Oct 25, 2023 0.0850 0 +0.00(+0.00%)
Oct 19, 2023 0.0850 0 +0.00(+0.00%)
Oct 18, 2023 0.0850 0.0850 0.0850 0.0850 1,600 +0.00(+0.00%)
Oct 13, 2023 0.0850 0 +0.00(+0.00%)
Oct 12, 2023 0.0850 0.0850 0.0850 0.0850 2,631 +0.00(+0.00%)
Oct 10, 2023 0.0850 0 +0.00(+0.00%)
Oct 06, 2023 0.0850 0 +0.00(+0.00%)
Oct 04, 2023 0.0850 0 -0.01(-10.53%)
Oct 03, 2023 0.0950 0.0950 0.0950 0.0950 14,000 +0.00(+0.00%)
Oct 02, 2023 0.0950 0.0950 0.0950 0.0950 11,000 +0.00(+0.00%)
Sep 29, 2023 0.0950 0.0950 0.0950 0.0950 25,000 +0.01(+5.56%)
Sep 26, 2023 0.0900 0 -0.01(-14.29%)
Sep 25, 2023 0.1000 0.1050 0.1000 0.1050 19,000 +0.00(+0.00%)
Sep 20, 2023 0.1050 0 -0.02(-16.00%)
Sep 18, 2023 0.1250 0 +0.01(+8.70%)
Sep 14, 2023 0.1150 0 +0.01(+4.55%)
Sep 13, 2023 0.1150 0.1150 0.1100 0.1100 60,000 -0.01(-4.35%)
Sep 12, 2023 0.1150 0.1150 0.1150 0.1150 13,000 -0.00(-4.17%)
Sep 11, 2023 0.1300 0.1350 0.1200 0.1200 62,000 +0.00(+4.35%)
Sep 08, 2023 0.1150 0.1150 0.1150 0.1150 1,500 +0.00(+0.00%)
Sep 07, 2023 0.1150 0.1150 0.1150 0.1150 500 +0.00(+0.00%)
Sep 05, 2023 0.1150 0 -0.01(-8.00%)
Sep 01, 2023 0.1250 0 +0.01(+8.70%)
Aug 31, 2023 0.1150 0.1150 0.1150 0.1150 800 +0.00(+0.00%)
Aug 30, 2023 0.1300 0.1300 0.1150 0.1150 3,500 +0.00(+0.00%)
Aug 29, 2023 0.1150 0.1150 0.1150 0.1150 5,070 -0.01(-11.54%)
Aug 28, 2023 0.1150 0.1300 0.1150 0.1300 23,200 +0.01(+13.04%)
Aug 24, 2023 0.1150 0 -0.01(-8.00%)
Aug 23, 2023 0.1250 0.1250 0.1250 0.1250 500 +0.01(+8.70%)
Aug 18, 2023 0.1150 0 -0.01(-11.54%)
Aug 17, 2023 0.1300 0.1300 0.1300 0.1300 1,000 +0.01(+4.00%)
Aug 10, 2023 0.1250 0 -0.01(-3.85%)
Aug 09, 2023 0.1300 0.1300 0.1300 0.1300 3,060 +0.00(+0.00%)
Aug 08, 2023 0.1300 0.1300 0.1300 0.1300 2,332 -0.01(-3.70%)
Aug 04, 2023 0.1350 0 -0.01(-3.57%)
Jul 31, 2023 0.1400 80 -0.00(-3.45%)
Jul 26, 2023 0.1450 0 +0.00(+3.57%)
Jul 25, 2023 0.1400 0.1400 0.1400 0.1400 4,500 +0.00(+0.00%)
Jul 24, 2023 0.1400 0.1400 0.1400 0.1400 18,200 +0.00(+0.00%)
Jul 20, 2023 0.1400 0 -0.01(-6.67%)
Jul 17, 2023 0.1500 0 +0.01(+7.14%)
Jul 10, 2023 0.1400 0 +0.01(+7.69%)
Jul 07, 2023 0.1300 0.1300 0.1300 0.1300 9,260 -0.01(-7.14%)
Jul 04, 2023 0.1400 0 -0.01(-9.68%)
Jun 29, 2023 0.1550 0 +0.01(+3.33%)
Jun 28, 2023 0.1450 0.1500 0.1350 0.1500 81,000 +0.01(+7.14%)
Jun 27, 2023 0.1400 0.1400 0.1400 0.1400 500 +0.00(+0.00%)
Jun 22, 2023 0.1400 0 +0.00(+0.00%)
Jun 21, 2023 0.1400 0.1400 0.1400 0.1400 20,500 +0.00(+0.00%)
Jun 20, 2023 0.1400 0.1400 0.1400 0.1400 1,000 -0.00(-3.45%)
Jun 19, 2023 0.1450 0.1450 0.1450 0.1450 3,272 -0.02(-9.38%)
Jun 16, 2023 0.1600 0.1600 0.1550 0.1600 6,000 +0.00(+0.00%)
Jun 15, 2023 0.1400 0.1600 0.1400 0.1600 80,500 +0.00(+0.00%)
Jun 13, 2023 0.1600 109 +0.02(+14.29%)
Jun 07, 2023 0.1400 0 +0.01(+3.70%)
Jun 06, 2023 0.1300 0.1350 0.1300 0.1350 26,500 +0.01(+8.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.