FinData: Historical Data for OBB, ABCFF - Abacus Mining & Exploration Cp

Saturday, 20 April 2024

Abacus Mining & Exploration Cp

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	0.0316	0.0329	0.0300	0.0329	54,100
13/10/22	0.0321	0.0321	0.0321	0.0321	3,500
12/10/22	0.0333	0.0338	0.0300	0.0300	66,200
11/10/22	0.0335	0.0338	0.0335	0.0335	200
07/10/22	0.0354	0.0354	0.0335	0.0335	40,500
06/10/22	0.0335	0.0335	0.0335	0.0335	1,500
04/10/22	0.0355	0.0375	0.0350	0.0375	3,400
30/09/22	0.0371	0.0371	0.0371	0.0371	13,200
29/09/22	0.0359	0.0362	0.0325	0.0325	103,300
28/09/22	0.0350	0.0350	0.0350	0.0350	3,100
26/09/22	0.0360	0.0363	0.0350	0.0363	57,500
23/09/22	0.0390	0.0390	0.0360	0.0360	154,600
22/09/22	0.0391	0.0391	0.0390	0.0391	46,500
21/09/22	0.0396	0.0396	0.0391	0.0391	50,000
20/09/22	0.0405	0.0405	0.0405	0.0405	1,200
19/09/22	0.0406	0.0406	0.0406	0.0406	300
16/09/22	0.0402	0.0402	0.0400	0.0400	1,900
15/09/22	0.0424	0.0424	0.0424	0.0424	1,000
14/09/22	0.0406	0.0420	0.0406	0.0420	21,700
13/09/22	0.0406	0.0406	0.0400	0.0400	3,200
08/09/22	0.0390	0.0390	0.0390	0.0390	300
07/09/22	0.0418	0.0418	0.0418	0.0418	2,500
06/09/22	0.0407	0.0414	0.0390	0.0390	6,500
02/09/22	0.0425	0.0425	0.0401	0.0425	50,000
01/09/22	0.0437	0.0450	0.0437	0.0450	14,000
30/08/22	0.0400	0.0414	0.0390	0.0414	47,100
29/08/22	0.0392	0.0450	0.0392	0.0450	89,900
26/08/22	0.0430	0.0430	0.0403	0.0430	46,900
25/08/22	0.0439	0.0450	0.0407	0.0450	77,000
24/08/22	0.0401	0.0427	0.0401	0.0427	21,100
23/08/22	0.0406	0.0406	0.0380	0.0380	40,000
22/08/22	0.0400	0.0412	0.0400	0.0400	97,600
19/08/22	0.0399	0.0401	0.0399	0.0401	43,200
17/08/22	0.0355	0.0380	0.0350	0.0380	14,300
16/08/22	0.0360	0.0360	0.0360	0.0360	10,000
15/08/22	0.0381	0.0389	0.0381	0.0381	52,900

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%

2024 © FinData Limited. All the material on this page has the protection of international copyright. All rights reserved.
NZX Quotes are delayed at least 20 minutes. All information provided "as is" for informational purposes only, not intended for trading purposes or advice.
FinData will not be liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein.
By accessing the FinData site, you agree not to redistribute the information found therein.