Abacus Mining & Exploration Corporation - AME.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.05	0.05	0.05	0.05	0.05	49,400
February 19, 2026	0.05	0.05	0.05	0.05	0.05	32,000
February 18, 2026	0.04	0.04	0.04	0.05	0.04	138,002
February 17, 2026	0.05	0.05	0.05	0.05	0.05	47,720
February 13, 2026	0.05	0.04	0.04	0.05	0.04	48,000
February 12, 2026	0.05	0.05	0.05	0.05	0.05	107,534
February 11, 2026	0.05	0.05	0.05	0.05	0.05	14,000
February 10, 2026	0.05	0.05	0.05	0.05	0.05	45,800
February 09, 2026	0.04	0.05	0.05	0.05	0.04	31,147
February 06, 2026	0.05	0.04	0.04	0.05	0.04	79,500
February 05, 2026	0.04	0.04	0.04	0.04	0.04	2,000
February 04, 2026	0.04	0.04	0.04	0.04	0.04	73,700
February 03, 2026	0.04	0.04	0.04	0.04	0.03	96,000
February 02, 2026	0.05	0.04	0.04	0.05	0.04	12,700
January 30, 2026	0.04	0.04	0.04	0.05	0.03	487,019
January 29, 2026	0.04	0.04	0.04	0.04	0.03	220,600
January 28, 2026	0.03	0.03	0.03	0.03	0.03	285,830
January 27, 2026	0.03	0.03	0.03	0.03	0.03	5,617
January 26, 2026	0.02	0.03	0.03	0.03	0.02	68,700
January 23, 2026	0.03	0.03	0.03	0.03	0.02	245,433
January 22, 2026	0.02	0.03	0.03	0.03	0.02	121,000
January 21, 2026	0.02	0.03	0.03	0.03	0.02	62,500
January 19, 2026	0.02	0.03	0.03	0.03	0.02	136,800
January 16, 2026	0.03	0.03	0.03	0.03	0.03	1,000
January 15, 2026	0.03	0.02	0.02	0.03	0.02	202,000
January 14, 2026	0.02	0.02	0.02	0.02	0.02	14,833
January 13, 2026	0.03	0.03	0.03	0.03	0.03	0
January 12, 2026	0.03	0.03	0.03	0.03	0.03	66,000
January 09, 2026	0.02	0.02	0.02	0.02	0.02	57,448
January 08, 2026	0.03	0.03	0.03	0.03	0.03	25,000
January 07, 2026	0.02	0.02	0.02	0.02	0.02	33,700
January 06, 2026	0.02	0.02	0.02	0.02	0.02	0
January 05, 2026	0.02	0.02	0.02	0.02	0.02	34,000
January 02, 2026	0.02	0.02	0.02	0.03	0.02	111,400
December 31, 2025	0.02	0.02	0.02	0.02	0.02	157,833
December 30, 2025	0.02	0.02	0.02	0.02	0.02	0
December 29, 2025	0.02	0.02	0.02	0.03	0.02	46,000
December 23, 2025	0.02	0.02	0.02	0.02	0.02	0
December 22, 2025	0.02	0.02	0.02	0.02	0.02	172,000
December 19, 2025	0.03	0.02	0.02	0.03	0.02	14,000
December 18, 2025	0.02	0.03	0.03	0.03	0.02	9,500
December 17, 2025	0.02	0.02	0.02	0.02	0.02	2,000
December 16, 2025	0.02	0.02	0.02	0.02	0.02	547,000
December 15, 2025	0.02	0.02	0.02	0.02	0.02	1.21M
December 12, 2025	0.02	0.02	0.02	0.02	0.02	78,000
December 11, 2025	0.03	0.03	0.03	0.03	0.03	78,000
December 10, 2025	0.03	0.03	0.03	0.03	0.03	0
December 09, 2025	0.03	0.03	0.03	0.03	0.03	17,800
December 08, 2025	0.03	0.03	0.03	0.03	0.03	2,000
December 05, 2025	0.03	0.03	0.03	0.03	0.03	2,700
December 04, 2025	0.03	0.03	0.03	0.03	0.03	217,000
December 03, 2025	0.03	0.03	0.03	0.03	0.03	7,000
December 02, 2025	0.03	0.03	0.03	0.03	0.03	12,150
December 01, 2025	0.03	0.03	0.03	0.03	0.03	105,000
November 28, 2025	0.03	0.02	0.02	0.03	0.02	58,037
November 27, 2025	0.03	0.03	0.03	0.03	0.03	20,300
November 26, 2025	0.02	0.03	0.03	0.03	0.02	373,100
November 25, 2025	0.03	0.03	0.03	0.03	0.03	5,640
November 24, 2025	0.03	0.03	0.03	0.03	0.03	0
November 21, 2025	0.03	0.03	0.03	0.03	0.03	5,100

Abacus Mining & Exploration Corporation (AME.V) TSXV