AsiaBaseMetals Inc (ABZ)
TSXV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.075 | 0.075 | 0.06 | 6000 | 0.075 | CS |
| 4 | 0.02 | 36.3636363636 | 0.055 | 0.08 | 0.055 | 4118 | 0.07257143 | CS |
| 12 | -0.005 | -6.25 | 0.08 | 0.1 | 0.055 | 5875 | 0.07818389 | CS |
| 26 | -0.03 | -28.5714285714 | 0.105 | 0.11 | 0.055 | 6376 | 0.09373275 | CS |
| 52 | -0.03 | -28.5714285714 | 0.105 | 0.12 | 0.055 | 9710 | 0.09949098 | CS |
| 156 | -0.08 | -51.6129032258 | 0.155 | 0.2 | 0.055 | 6265 | 0.11628709 | CS |
| 260 | -0.375 | -83.3333333333 | 0.45 | 0.64 | 0.055 | 4265 | 0.13818273 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735944000 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1735857600 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 18000 |
| 1735684800 | 0.075 | 0 | 0.00 | 0.06 | 0.075 | 0.06 | 3000 |
| 1735598400 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 1000 |
| 1735339200 | 0.075 | 0.015 | 25.00 | 0.075 | 0.075 | 0.075 | 2000 |
| 1735069200 | 0.06 | -0.02 | -25.00 | 0.06 | 0.06 | 0.06 | 20000 |
| 1734993600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1734734400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1734648000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1734561600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 1000 |
| 1734475200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 2000 |
| 1734388800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1734129600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1734043200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 11000 |
| 1733956800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1733870400 | 0.08 | 0.025 | 45.45 | 0.08 | 0.08 | 0.08 | 12000 |
| 1733784000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1733524800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1733438400 | 0.055 | -0.03 | -35.29 | 0.07 | 0.07 | 0.055 | 13000 |
| 1733352000 | 0.085 | 0.015 | 21.43 | 0.085 | 0.085 | 0.085 | 26000 |
| 1733265600 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1733179200 | 0.07 | -0.015 | -17.65 | 0.08 | 0.08 | 0.07 | 2000 |
| 1732920000 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1732833600 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1732747200 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 1000 |
| 1732660800 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1732574400 | 0.085 | 0.005 | 6.25 | 0.085 | 0.085 | 0.085 | 1000 |
| 1732315200 | 0.08 | 0.01 | 14.29 | 0.08 | 0.08 | 0.08 | 1000 |
| 1732228800 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1732142400 | 0.07 | -0.01 | -12.50 | 0.085 | 0.085 | 0.07 | 19000 |
| 1732056000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1731969600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1731710400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1731624000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1731537600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1731451200 | 0.08 | -0.02 | -20.00 | 0.08 | 0.08 | 0.08 | 500 |
| 1731364800 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1731105600 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1731019200 | 0.1 | 0.015 | 17.65 | 0.1 | 0.1 | 0.1 | 1000 |
| 1730932800 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1730846400 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1730760000 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1730497200 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1730410800 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1730324400 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1730238000 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1730151600 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1729892400 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1729806000 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1729719600 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1729633200 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1729546800 | 0.085 | 0.015 | 21.43 | 0.08 | 0.085 | 0.08 | 149500 |
| 1729287600 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1729201200 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1729114800 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1729028400 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1728682800 | 0.07 | -0.02 | -22.22 | 0.08 | 0.08 | 0.07 | 45000 |
| 1728596400 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1728510000 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1728423600 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1728337200 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1728078000 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
