Singapore markets closed

Vision Lithium Inc. (ABEPF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0488-0.0030 (-5.69%)
At close: 03:16PM EDT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20220.04900.04900.04860.04880.048817,150
29 Sept 20220.05180.05180.05000.05180.05186,089
28 Sept 20220.04920.04920.04370.04680.046811,935
27 Sept 20220.05180.05180.04240.04240.042415,300
26 Sept 20220.04960.04960.04510.04610.04617,688
23 Sept 20220.04690.04840.04690.04840.04844,978
22 Sept 20220.04750.05020.04740.04840.04847,756
21 Sept 20220.05220.05290.04860.04860.0486101,326
20 Sept 20220.04820.05000.04760.04760.047670,823
19 Sept 20220.05290.05470.04820.05000.0500306,103
16 Sept 20220.05140.05160.04810.05050.050531,853
15 Sept 20220.05340.05490.05340.05360.05368,480
14 Sept 20220.05300.06090.05210.05480.0548161,680
13 Sept 20220.05600.05900.05600.05800.05803,100
12 Sept 20220.04200.05580.04200.05000.050092,806
09 Sept 20220.04790.04790.04570.04570.04579,626
08 Sept 20220.04990.04990.04720.04990.0499312,000
07 Sept 20220.04970.05000.04600.05000.050010,545
06 Sept 20220.05020.05020.04570.04940.0494228,490
02 Sept 20220.05000.05000.04910.04910.049117,303
01 Sept 20220.05360.05360.04770.04820.048233,554
31 Aug 20220.04510.05030.04500.05030.050336,739
30 Aug 20220.04520.05490.04520.04640.0464216,618
29 Aug 20220.04520.05000.04520.04520.0452594,749
26 Aug 20220.05000.05000.04100.04100.0410171,400
25 Aug 20220.05010.05650.05010.05570.055724,900
24 Aug 20220.05830.05830.05300.05650.056515,503
23 Aug 20220.05130.05430.04970.05430.054321,450
22 Aug 20220.05160.05160.04960.05050.050529,380
19 Aug 20220.05350.05370.04810.05370.0537253,123
18 Aug 20220.05670.05680.05670.05680.05681,588
17 Aug 20220.05800.05850.05340.05850.058558,111
16 Aug 20220.05860.05900.05590.05590.055936,500
15 Aug 20220.05880.05880.05430.05800.0580250,218
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...