Want to see TSE:AME full AI Analyst Report?
Abacus Mining & Exploration (AME) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 5,000 | 0.39 |
| Oct 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 11,000 | 0.88 |
| Oct 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +33.33% | 22,000 | 1.53 |
| Oct 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 46,000 | 3.37 |
| Oct 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 4,118 | 0.30 |
| Oct 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 4,000 | 0.29 |
| Oct 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 15,000 | 1.10 |
| Oct 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 0 | 0.00 |
| Oct 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +33.33% | 20,000 | 1.49 |
| Oct 08, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 29,032 | 2.24 |
| Oct 06, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 30,000 | 2.40 |
| Oct 05, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 62,000 | 5.33 |
| Oct 01, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 1,450 | 0.13 |
| Sep 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +33.33% | 1,000 | 0.09 |
| Sep 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 2,000 | 0.17 |
| Sep 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 2,600 | 0.23 |
| Sep 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 15,000 | 1.27 |
| Sep 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 64,004 | 5.91 |
| Sep 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +25.00% | 41,001 | 3.82 |
| Sep 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 13,000 | 1.23 |
| Sep 14, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | +33.33% | 29,900 | 2.92 |
| Sep 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 1,002 | 0.10 |
| Sep 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 5,000 | 0.49 |
| Sep 09, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 0 | 0.00 |
| Sep 08, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 14,041 | 1.13 |
| Sep 07, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 0 | 0.00 |
| Sep 03, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 6,000 | 0.42 |
| Sep 02, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 0 | 0.00 |
| Sep 01, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 0 | 0.00 |
| Aug 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +25.00% | 4,523 | 0.26 |
| Aug 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 11,000 | 0.46 |
| Aug 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 0 | 0.00 |
| Aug 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 13,070 | 0.46 |
| Aug 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 25,000 | 0.90 |
| Aug 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 42,400 | 1.56 |