Date	Open	High	Low	Close	Volume	Change (%)
Mar 27, 2026	0.2000	0.2000	0.2000	0.2000	7,500	+0.00(+0.00%)
Mar 26, 2026	0.2000	0.2000	0.2000	0.2000	9,000	+0.00(+0.00%)
Mar 25, 2026	0.2000	0.2000	0.2000	0.2000	10,500	+0.00(+0.00%)
Mar 24, 2026	0.2000	0.2000	0.2000	0.2000	13,000	-0.00(-2.44%)
Mar 23, 2026	0.2000	0.2200	0.2000	0.2050	53,550	+0.02(+10.81%)
Mar 20, 2026	0.1850	0.1850	0.1800	0.1850	51,000	-0.01(-2.63%)
Mar 19, 2026	0.1950	0.1950	0.1900	0.1900	120,575	-0.02(-9.52%)
Mar 18, 2026	0.1900	0.2150	0.1900	0.2100	58,335	+0.00(+0.00%)
Mar 17, 2026	0.2000	0.2100	0.2000	0.2100	101,400	+0.01(+5.00%)
Mar 16, 2026	0.2000	0.2000	0.2000	0.2000	500	+0.01(+5.26%)
Mar 13, 2026	0.1900	0.1900	0.1900	0.1900	6,250	-0.01(-5.00%)
Mar 12, 2026	0.2000	0.2000	0.2000	0.2000	13,853	+0.00(+0.00%)
Mar 11, 2026	0.1900	0.2000	0.1900	0.2000	6,000	-0.02(-11.11%)
Mar 09, 2026				0.2250	250	+0.03(+15.38%)
Mar 06, 2026	0.2100	0.2100	0.1950	0.1950	105,350	-0.01(-2.50%)
Mar 05, 2026	0.2000	0.2100	0.2000	0.2000	52,430	+0.01(+2.56%)
Mar 04, 2026	0.2150	0.2150	0.1850	0.1950	48,911	-0.04(-15.22%)
Mar 03, 2026	0.2300	0.2300	0.2300	0.2300	10,790	+0.00(+0.00%)
Mar 02, 2026	0.2350	0.2350	0.2300	0.2300	76,508	-0.00(-2.13%)
Feb 27, 2026	0.2300	0.2450	0.2250	0.2350	484,718	+0.00(+2.17%)
Feb 26, 2026	0.2300	0.2300	0.2300	0.2300	41,000	-0.00(-2.13%)
Feb 25, 2026	0.2600	0.2650	0.2350	0.2350	176,335	-0.02(-6.00%)
Feb 24, 2026	0.2450	0.2500	0.2350	0.2500	233,271	+0.01(+2.04%)
Feb 23, 2026	0.2250	0.2450	0.2250	0.2450	293,379	+0.01(+6.52%)
Feb 20, 2026	0.2350	0.2350	0.2300	0.2300	32,000	+0.02(+6.98%)
Feb 18, 2026				0.2150	305	-0.02(-6.52%)
Feb 17, 2026	0.2150	0.2300	0.1800	0.2300	295,593	+0.02(+6.98%)
Feb 13, 2026				0.2150	0	+0.01(+4.88%)
Feb 12, 2026	0.2300	0.2300	0.2050	0.2050	29,765	-0.02(-6.82%)
Feb 11, 2026	0.2200	0.2200	0.2200	0.2200	2,194	+0.01(+4.76%)
Feb 10, 2026	0.2200	0.2200	0.2100	0.2100	48,500	-0.01(-2.33%)
Feb 09, 2026	0.2200	0.2200	0.2100	0.2150	165,945	-0.01(-2.27%)
Feb 06, 2026	0.2000	0.2200	0.2000	0.2200	36,693	+0.02(+12.82%)
Feb 05, 2026	0.2200	0.2200	0.1950	0.1950	44,240	-0.01(-2.50%)
Feb 04, 2026	0.2050	0.2200	0.2000	0.2000	19,622	-0.03(-13.04%)
Feb 03, 2026	0.2000	0.2300	0.2000	0.2300	188,092	+0.03(+15.00%)
Feb 02, 2026	0.2250	0.2250	0.2000	0.2000	22,938	-0.02(-9.09%)
Jan 30, 2026	0.2300	0.2350	0.2200	0.2200	317,903	-0.01(-2.22%)
Jan 29, 2026	0.2250	0.2450	0.2200	0.2250	217,511	+0.01(+2.27%)
Jan 28, 2026	0.2150	0.2200	0.2100	0.2200	172,243	+0.01(+4.76%)
Jan 27, 2026	0.2450	0.2450	0.2100	0.2100	96,568	-0.03(-12.50%)
Jan 26, 2026	0.2300	0.3000	0.2250	0.2400	282,170	+0.03(+14.29%)
Jan 23, 2026	0.2250	0.2300	0.2100	0.2100	72,919	+0.00(+0.00%)
Jan 22, 2026	0.1950	0.2200	0.1950	0.2100	138,024	+0.02(+13.51%)
Jan 21, 2026	0.1700	0.1850	0.1400	0.1850	354,447	+0.04(+23.33%)
Jan 20, 2026	0.1450	0.1500	0.1350	0.1500	194,000	+0.00(+0.00%)
Jan 19, 2026	0.1300	0.1500	0.1300	0.1500	7,885	+0.00(+0.00%)
Jan 16, 2026	0.1500	0.1500	0.1500	0.1500	5,501	+0.00(+0.00%)
Jan 15, 2026	0.1400	0.1600	0.1350	0.1500	154,500	+0.01(+7.14%)
Jan 14, 2026	0.1300	0.1450	0.1250	0.1400	185,920	+0.00(+0.00%)
Jan 13, 2026	0.1200	0.1400	0.1200	0.1400	205,543	+0.01(+7.69%)
Jan 12, 2026	0.1300	0.1300	0.1200	0.1300	122,552	+0.02(+18.18%)
Jan 09, 2026	0.1050	0.1100	0.1050	0.1100	7,510	+0.01(+4.76%)
Jan 08, 2026	0.1000	0.1050	0.1000	0.1050	16,000	+0.01(+10.53%)
Jan 07, 2026	0.0950	0.0950	0.0950	0.0950	51,500	+0.00(+0.00%)
Jan 06, 2026	0.0950	0.0950	0.0950	0.0950	5,500	+0.00(+0.00%)
Jan 05, 2026	0.0900	0.0950	0.0850	0.0950	48,900	+0.01(+5.56%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Athabasca Minerals (TSV:ABM)

Historical Prices

Starting at $3.75/week.

Subscribe Today