Singapore markets closed

Vision Lithium Inc. (ABEPF)

OTC Markets OTCQB - OTC Markets OTCQB Delayed price. Currency in USD
Add to watchlist
0.0182-0.0018 (-9.00%)
At close: 01:20PM EDT
Time period:
20 Jul 2023 - 20 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20240.01820.01820.01820.01820.01822,350
18 Jul 20240.01920.01920.01920.01920.0192100
17 Jul 20240.01940.02190.01940.02030.02039,182
16 Jul 20240.02060.02060.01790.01820.01829,846
15 Jul 20240.02160.02160.02060.02060.02065,050
12 Jul 20240.02060.02440.02060.02120.021248,113
11 Jul 20240.02370.02370.02060.02060.020617,000
10 Jul 20240.02170.02170.02170.02170.0217-
09 Jul 20240.02150.02170.02150.02170.021713,352
08 Jul 20240.02360.02360.02360.02360.02364,000
05 Jul 20240.02340.02340.02240.02240.02242,150
03 Jul 20240.02530.02550.02530.02550.025541,000
02 Jul 20240.02020.02400.02020.02400.024016,100
01 Jul 20240.02100.02390.02100.02390.023937,498
28 Jun 20240.02360.02360.02100.02100.021087,200
27 Jun 20240.02350.02350.02020.02020.020212,200
26 Jun 20240.02330.02510.02220.02220.022254,831
25 Jun 20240.02070.02750.02020.02750.027524,148
24 Jun 20240.02560.02560.02230.02230.022350,000
21 Jun 20240.02460.03060.02270.02500.0250319,000
20 Jun 20240.02210.02350.02210.02350.02351,500
18 Jun 20240.02180.02380.02180.02180.021818,676
17 Jun 20240.02300.02300.02300.02300.0230500
14 Jun 20240.02460.02460.02350.02380.02386,644
13 Jun 20240.02170.02460.02170.02460.024621,100
12 Jun 20240.02270.02270.02270.02270.02271,000
11 Jun 20240.02170.02340.02170.02170.021717,831
10 Jun 20240.02270.02460.02110.02290.022929,700
07 Jun 20240.02640.02640.02640.02640.0264-
06 Jun 20240.02640.02640.02640.02640.026412,400
05 Jun 20240.02440.02640.02440.02640.026443,232
04 Jun 20240.02560.02560.02130.02130.0213173,527
03 Jun 20240.02710.02890.02710.02890.028953,974
31 May 20240.02730.02730.02730.02730.0273100
30 May 20240.02000.02900.02000.02720.027255,800
29 May 20240.02500.02500.02500.02500.025011,854
28 May 20240.02710.02770.02480.02600.026032,773
24 May 20240.02760.02760.02600.02600.02601,282
23 May 20240.02940.02940.02650.02650.02652,200
22 May 20240.02820.02820.02820.02820.0282-
21 May 20240.02820.02820.02820.02820.0282-
20 May 20240.02700.02820.02700.02820.028211,600
17 May 20240.02600.02710.02600.02710.02716,353
16 May 20240.02570.02570.02570.02570.0257961
15 May 20240.02200.02270.02200.02200.0220112,000
14 May 20240.02510.02720.02510.02720.0272470
13 May 20240.02520.02520.02520.02520.025211,898
10 May 20240.02720.02720.02710.02710.027120,500
09 May 20240.02760.02760.02760.02760.0276-
08 May 20240.02760.02760.02760.02760.02763,011
07 May 20240.02550.02550.02550.02550.025511,906
06 May 20240.02750.02750.02750.02750.0275-
03 May 20240.02540.02750.02540.02750.027511,253
02 May 20240.02630.03280.02630.02730.0273611,111
01 May 20240.02380.02440.02380.02440.02442,000
30 Apr 20240.02720.02720.02400.02400.02408,709
29 Apr 20240.02620.02620.02620.02620.02622,500
26 Apr 20240.02410.02410.02370.02410.02412,170
25 Apr 20240.02450.02450.02160.02450.024522,496
24 Apr 20240.02360.02360.02360.02360.0236-
23 Apr 20240.02360.02360.02360.02360.02362,000
22 Apr 20240.02570.02600.02570.02600.026070,000
19 Apr 20240.02090.02560.02090.02360.0236127,393
18 Apr 20240.02170.02170.02170.02170.0217-
17 Apr 20240.02430.02430.02170.02170.02172,100
16 Apr 20240.02400.02500.02000.02500.02507,280
15 Apr 20240.02750.02750.02750.02750.0275430
12 Apr 20240.02600.02600.02600.02600.0260750
11 Apr 20240.02310.02370.02310.02370.02376,275
10 Apr 20240.02500.02500.02500.02500.0250400
09 Apr 20240.02520.02520.02520.02520.0252-
08 Apr 20240.03300.03300.02520.02520.025243,199
05 Apr 20240.02520.02520.02520.02520.0252-
04 Apr 20240.02520.02520.02520.02520.0252-
03 Apr 20240.02870.02980.02520.02520.0252258,008
02 Apr 20240.02700.03000.02700.03000.030027,337
01 Apr 20240.02810.02810.02700.02700.027020,000
28 Mar 20240.02970.02970.02960.02960.0296100,000
27 Mar 20240.02510.02530.02490.02490.024920,228
26 Mar 20240.02650.03010.02540.03010.030184,657
25 Mar 20240.02680.02680.02680.02680.0268-
22 Mar 20240.02950.03000.02600.02680.026886,010
21 Mar 20240.03080.03080.02800.02800.028015,844
20 Mar 20240.03140.03140.03140.03140.0314500
19 Mar 20240.03280.03310.03210.03210.032132,000
18 Mar 20240.03370.03370.02930.02930.029370,958
15 Mar 20240.03000.03150.03000.03150.031529,709
14 Mar 20240.03010.03250.03000.03250.032532,733
13 Mar 20240.03260.03260.03010.03210.032111,952
12 Mar 20240.03400.03790.03400.03580.0358313,000
11 Mar 20240.03000.03300.03000.03260.032648,483
08 Mar 20240.03370.03370.03370.03370.0337-
07 Mar 20240.03330.03370.03330.03370.0337800
06 Mar 20240.03000.03300.03000.03300.033018,817
05 Mar 20240.03190.03190.03190.03190.03191,000
04 Mar 20240.03200.03200.03200.03200.032012,425
01 Mar 20240.03170.03170.03170.03170.0317100
29 Feb 20240.03120.03170.02960.03170.031760,895
28 Feb 20240.02770.03200.02710.03200.032040,665
27 Feb 20240.02890.02950.02890.02950.029520,849
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...