Singapore markets closed

Vision Lithium Inc. (ABEPF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1031+0.0108 (+11.70%)
At close: 03:57PM EST
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20230.09310.10310.08950.10310.103145,630
26 Jan 20230.08560.09250.08500.09230.092342,328
25 Jan 20230.08530.08530.08530.08530.08533,070
24 Jan 20230.09100.09100.08480.08480.084822,672
23 Jan 20230.08180.08850.08180.08850.088529,782
20 Jan 20230.07710.08750.07710.08750.087569,869
19 Jan 20230.08390.08420.08390.08420.08425,481
18 Jan 20230.08160.08160.08160.08160.08162,182
17 Jan 20230.07710.08570.07710.08400.084034,716
13 Jan 20230.07710.08920.07710.08570.085730,142
12 Jan 20230.08820.09000.08770.08830.088315,220
11 Jan 20230.09000.09000.09000.09000.09005,250
10 Jan 20230.08400.09050.08400.08500.085030,028
09 Jan 20230.08850.09460.08800.09090.0909114,844
06 Jan 20230.09000.09000.08710.08710.087134,708
05 Jan 20230.10040.10040.09130.09130.09137,580
04 Jan 20230.08780.09660.08780.09200.0920111,175
03 Jan 20230.08500.10000.08500.08710.087142,594
30 Dec 20220.08060.09400.08060.09400.0940377,462
29 Dec 20220.09000.09000.08050.08390.083923,300
28 Dec 20220.07780.08560.07780.08280.0828164,925
27 Dec 20220.06800.07530.06800.07000.070071,899
23 Dec 20220.07880.08100.07670.08100.081046,200
22 Dec 20220.08070.08070.07610.07620.0762191,626
21 Dec 20220.07820.08210.07640.07950.0795268,961
20 Dec 20220.07880.07980.07580.07580.0758105,354
19 Dec 20220.07810.08140.07620.07880.078852,237
16 Dec 20220.07620.07830.07540.07590.0759659,278
15 Dec 20220.08070.08080.07580.07580.0758421,304
14 Dec 20220.07500.09100.07500.08070.0807188,408
13 Dec 20220.08090.08090.07600.07600.0760232,235
12 Dec 20220.08250.08380.07960.07980.0798179,566
09 Dec 20220.07500.08700.07500.08250.0825538,477
08 Dec 20220.07500.08500.07500.08500.0850660,116
07 Dec 20220.08460.09270.07990.08440.0844401,376
06 Dec 20220.07860.08500.07590.08420.08426,624
05 Dec 20220.08720.08720.07530.07530.075329,150
02 Dec 20220.07400.08540.07400.08400.084010,100
01 Dec 20220.08700.08700.08400.08420.0842122,946
30 Nov 20220.08100.08600.08020.08600.086063,642
29 Nov 20220.08430.08900.08430.08900.089019,040
28 Nov 20220.08880.09460.08700.08800.0880386,200
25 Nov 20220.09460.09460.08900.09200.0920616,242
23 Nov 20220.09090.09310.08460.08900.0890666,425
22 Nov 20220.10370.10370.09100.09600.09601,130,405
21 Nov 20220.11000.11000.10260.10310.1031132,236
18 Nov 20220.09980.10570.09980.10020.1002182,992
17 Nov 20220.09700.10570.09210.10570.105729,244
16 Nov 20220.11440.11440.10440.10750.1075120,757
15 Nov 20220.11130.12000.10860.10940.109437,606
14 Nov 20220.12800.12800.11580.12000.120031,934
11 Nov 20220.11650.12400.11510.12100.121091,378
10 Nov 20220.11880.12360.11470.11540.1154148,813
09 Nov 20220.10860.11990.10520.10830.108316,325
08 Nov 20220.12110.12970.11420.11920.119241,171
07 Nov 20220.10980.13000.10980.12670.1267523,198
04 Nov 20220.10000.12200.09540.11690.1169816,741
03 Nov 20220.10000.10000.07900.07900.079056,416
02 Nov 20220.11730.12550.09420.09420.094273,964
01 Nov 20220.10560.12830.10530.12000.1200479,942
31 Oct 20220.09580.11050.09580.10990.1099231,783
28 Oct 20220.09800.09980.08800.09980.099832,618
27 Oct 20220.08330.09310.08330.09090.0909139,084
26 Oct 20220.07960.09420.07960.09420.094267,124
25 Oct 20220.07630.08520.07620.08520.0852114,296
24 Oct 20220.08190.08190.07290.08080.0808118,802
21 Oct 20220.07290.08600.07290.08000.080032,699
20 Oct 20220.07630.08280.07170.07170.071747,039
19 Oct 20220.08190.08870.07410.07930.0793409,138
18 Oct 20220.07400.08750.07400.08500.085088,524
17 Oct 20220.08200.09360.07580.07900.079048,119
14 Oct 20220.07570.07570.07100.07270.0727341,237
13 Oct 20220.05980.07720.05680.07230.0723248,806
12 Oct 20220.06600.06600.06420.06580.0658101,449
11 Oct 20220.06050.06410.05570.05570.055774,836
10 Oct 20220.05220.05510.05040.05040.05043,400
07 Oct 20220.05390.05390.05360.05360.05361,905
06 Oct 20220.05030.05030.05030.05030.05034,350
05 Oct 20220.05420.05900.05370.05640.056419,455
04 Oct 20220.05450.06010.05280.06010.0601195,035
03 Oct 20220.04690.05570.04690.05490.05498,164
30 Sept 20220.04900.04900.04860.04880.048818,150
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...