Singapore markets closed

Vision Lithium Inc. (ABEPF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0591+0.0023 (+4.14%)
At close: 02:15PM EDT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20220.05010.05970.05010.05910.0591306,021
11 Aug 20220.06000.06000.05500.05680.056820,092
10 Aug 20220.05360.05800.05360.05640.056448,328
09 Aug 20220.05280.05600.05280.05370.05374,428
08 Aug 20220.05280.05620.05280.05600.056055,460
05 Aug 20220.05860.05860.05350.05350.053536,670
04 Aug 20220.05900.05900.05340.05690.0569184,004
03 Aug 20220.05700.05910.05340.05800.0580104,213
02 Aug 20220.05840.05940.05700.05800.058017,907
01 Aug 20220.05420.06790.05420.05800.058012,999
29 Jul 20220.05380.05380.05380.05380.05382,451
28 Jul 20220.05850.06000.05300.05640.056457,384
27 Jul 20220.04860.05930.04860.05690.056934,557
26 Jul 20220.05890.05890.04980.05100.0510101,530
25 Jul 20220.05710.05730.05540.05710.057113,400
22 Jul 20220.05490.05900.05490.05820.0582230,274
21 Jul 20220.05290.05490.05290.05340.053417,751
20 Jul 20220.05590.05680.05280.05470.054754,441
19 Jul 20220.05700.05870.05340.05340.053438,225
18 Jul 20220.06300.06300.05700.05700.0570121,155
15 Jul 20220.06270.06270.05760.05990.0599313,535
14 Jul 20220.05950.06180.05810.05900.05904,397
13 Jul 20220.05640.06230.05610.05690.056945,360
12 Jul 20220.06130.06200.06130.06200.06202,500
11 Jul 20220.05700.06970.05700.06500.065011,012
08 Jul 20220.07330.07330.06460.06460.06465,875
07 Jul 20220.06580.07420.06380.07000.0700164,438
06 Jul 20220.06970.06990.06390.06990.069952,733
05 Jul 20220.07690.07690.06160.07000.0700356,931
01 Jul 20220.05680.07880.05510.07880.0788536,650
30 Jun 20220.06700.06700.05330.05630.056311,525
29 Jun 20220.06270.06270.05630.05630.056341,499
28 Jun 20220.06070.06290.06060.06290.062960,000
27 Jun 20220.06130.06660.06020.06020.060225,127
24 Jun 20220.06580.07040.06580.07020.07027,666
23 Jun 20220.06560.06940.06550.06940.06948,773
22 Jun 20220.06160.06970.06110.06970.069725,512
21 Jun 20220.06660.06960.06660.06960.06962,309
17 Jun 20220.06060.06640.06060.06360.063613,310
16 Jun 20220.06340.06410.06160.06410.064122,560
15 Jun 20220.06120.06700.06100.06300.063045,092
14 Jun 20220.06770.06780.06110.06340.063420,600
13 Jun 20220.07640.08460.06470.06520.065289,646
10 Jun 20220.08200.08200.08100.08200.082037,000
09 Jun 20220.08930.08930.08250.08250.082569,490
08 Jun 20220.08600.08600.08410.08410.084133,721
07 Jun 20220.08120.08650.08120.08600.086032,898
06 Jun 20220.08190.08870.08130.08350.083574,836
03 Jun 20220.08660.09060.08660.08910.089132,550
02 Jun 20220.08400.09120.08370.08910.089114,907
01 Jun 20220.08430.08840.08310.08840.0884138,653
31 May 20220.08400.09120.08400.08520.085241,012
27 May 20220.08440.08950.08440.08740.087417,209
26 May 20220.08030.08880.08030.08500.08504,820
25 May 20220.08380.08740.08380.08720.08728,458
24 May 20220.08650.08900.08380.08900.089029,805
23 May 20220.08690.08690.08690.08690.08697,000
20 May 20220.08350.08990.08350.08800.088044,943
19 May 20220.09600.09600.07600.08670.086748,372
18 May 20220.10600.10600.08730.08730.087318,000
17 May 20220.09510.09570.09200.09210.0921109,216
16 May 20220.09200.09870.09000.09260.092610,880
13 May 20220.09000.09810.08960.09000.090023,699
12 May 20220.08300.09140.08300.08700.087022,750
11 May 20220.08760.09350.08710.08710.087114,355
10 May 20220.09080.09300.09080.09300.093031,703
09 May 20220.08810.09860.08550.08830.0883152,295
06 May 20220.08700.10310.08700.09160.0916250,366
05 May 20220.09510.10170.09410.10160.1016283,571
04 May 20220.09580.10120.08900.09850.098553,390
03 May 20220.08700.09610.08700.09610.096133,883
02 May 20220.08700.09610.08700.09390.0939143,585
29 Apr 20220.10300.10580.08510.09320.09322,637,156
28 Apr 20220.10950.11000.10050.10670.106783,714
27 Apr 20220.10900.10910.10380.10910.109178,126
26 Apr 20220.10760.10840.10060.10360.1036138,094
25 Apr 20220.10800.11500.10280.10640.106448,332
22 Apr 20220.11880.11880.11000.11010.1101218,143
21 Apr 20220.10900.11890.10900.11500.115069,548
20 Apr 20220.12760.12760.11600.11600.116052,353
19 Apr 20220.12990.12990.11890.12380.1238167,798
18 Apr 20220.13700.13700.13080.13080.130874,494
14 Apr 20220.15600.15600.13830.13940.1394116,857
13 Apr 20220.14500.15140.14400.14870.148728,040
12 Apr 20220.14340.14490.13800.13800.1380227,678
11 Apr 20220.13860.14400.13690.14320.143228,488
08 Apr 20220.14270.14470.14240.14240.14246,104
07 Apr 20220.15130.15130.14290.14290.142960,275
06 Apr 20220.15880.15910.15130.15340.153460,538
05 Apr 20220.16600.16920.14830.15090.1509101,454
04 Apr 20220.13690.17220.13690.15610.15612,628,626
01 Apr 20220.14400.14400.13490.13910.1391507,695
31 Mar 20220.14890.14890.14250.14330.1433102,212
30 Mar 20220.14390.14940.14320.14700.1470109,954
29 Mar 20220.14000.14390.13750.14370.1437123,848
28 Mar 20220.15000.15250.13920.13990.1399358,491
25 Mar 20220.12520.15190.12520.15190.1519526,406
24 Mar 20220.11940.13260.11940.12630.126331,796
23 Mar 20220.12440.12800.12000.12000.120080,447
22 Mar 20220.12580.12940.11820.12670.1267100,457
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...