ABEPF - Vision Lithium Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 20230.06320.07110.06260.06270.062727,270
02 Jun 20230.06330.06800.05920.06800.068049,029
01 Jun 20230.06000.06150.05910.05910.059148,189
31 May 20230.05850.06210.05850.06150.061513,114
30 May 20230.06080.06410.06080.06410.064131,142
26 May 20230.06450.06450.06450.06450.06451,200
25 May 20230.06090.06090.06090.06090.06094,993
24 May 20230.06500.06780.06210.06540.065452,100
23 May 20230.06090.06610.05910.06000.0600213,756
22 May 20230.05850.06790.05850.06790.067917,470
19 May 20230.06500.06740.05850.06740.067428,461
18 May 20230.06210.06210.06160.06200.062016,915
17 May 20230.06600.06830.06360.06490.064919,342
16 May 20230.06920.07110.06920.07110.07112,420
15 May 20230.06370.06590.05850.06590.065912,723
12 May 20230.06530.06530.06110.06110.06119,770
11 May 20230.07120.07150.06810.07150.07152,700
10 May 20230.06200.07500.06200.07500.07501,300
09 May 20230.06810.06810.06580.06580.06585,172
08 May 20230.06900.07180.06500.07180.071811,307
05 May 20230.05900.06890.05900.06890.06894,200
04 May 20230.07060.07090.06250.06250.0625122,164
03 May 20230.06420.06420.06180.06420.064222,632
02 May 20230.05580.05580.05580.05580.05585,065
01 May 20230.06550.06550.05410.06090.06092,043,562
28 Apr 20230.06430.06690.06430.06690.06694,277
27 Apr 20230.06430.07040.06430.07040.070450,277
26 Apr 20230.07780.07780.06540.06720.06729,272
25 Apr 20230.06520.06810.06520.06780.067832,713
24 Apr 20230.06590.07600.06430.07000.0700150,971
21 Apr 20230.07450.07460.06900.06920.069228,810
20 Apr 20230.06800.07310.06800.07310.07315,429
19 Apr 20230.08000.08000.06980.06980.06988,351
18 Apr 20230.07640.07640.07640.07640.0764250
17 Apr 20230.07300.07990.07000.07020.070224,835
14 Apr 20230.07880.07880.07350.07350.07354,092
13 Apr 20230.07670.07930.07320.07930.07937,462
12 Apr 20230.07690.07970.07690.07920.079262,000
11 Apr 20230.07710.07730.07660.07730.077319,067
10 Apr 20230.06800.07820.06800.07690.076912,453
06 Apr 20230.07620.07870.07600.07870.07873,483
05 Apr 20230.07500.07900.07370.07900.079097,165
04 Apr 20230.07380.07380.07320.07370.073727,141
03 Apr 20230.07380.07760.06900.07350.07356,966
31 Mar 20230.07590.07830.07330.07650.0765146,453
30 Mar 20230.06800.08210.06800.08200.082060,575
29 Mar 20230.07290.07800.07280.07800.078020,444
28 Mar 20230.07520.07800.07500.07500.075024,250
27 Mar 20230.07120.07310.07120.07310.073126,597
24 Mar 20230.07450.07490.07450.07490.07494,000
23 Mar 20230.06930.07520.06930.07500.07508,840
22 Mar 20230.07570.07730.07190.07240.072496,175
21 Mar 20230.07580.07800.07580.07800.078022,462
20 Mar 20230.07570.08130.07570.08000.080012,374
17 Mar 20230.07620.08150.07570.07570.07577,468
16 Mar 20230.08600.08600.07560.07820.078218,800
15 Mar 20230.08300.08300.07850.08040.080463,925
14 Mar 20230.07960.08400.07960.08400.084042,102
13 Mar 20230.09520.09520.07920.08000.08004,439
10 Mar 20230.09700.09880.09100.09100.0910112,398
09 Mar 20230.09730.10000.09650.09700.097075,144
08 Mar 20230.09880.10030.09720.09830.098317,315
07 Mar 20230.10220.10220.09880.09880.09886,102
06 Mar 20230.10230.10750.10000.10500.105019,354
03 Mar 20230.09820.10110.09820.09860.098616,869
02 Mar 20230.10000.10000.09620.10000.1000124,986
01 Mar 20230.09690.10370.09590.10370.1037166,066
28 Feb 20230.10300.10710.10160.10160.1016131,250
27 Feb 20230.11000.11000.10310.10310.1031105,787
24 Feb 20230.10760.11000.10260.10710.1071254,312
23 Feb 20230.11010.11160.10310.10600.1060330,020
22 Feb 20230.10720.11250.10590.10890.1089181,164
21 Feb 20230.10800.11550.10270.10680.106871,040
17 Feb 20230.10300.10400.09890.10400.10409,258
16 Feb 20230.09980.11000.09920.10890.108921,916
15 Feb 20230.10750.10860.09950.10010.100133,608
14 Feb 20230.10940.11030.10740.10740.10746,512
13 Feb 20230.10270.10970.09500.10970.1097264,434
10 Feb 20230.09970.10930.09970.10920.1092400,910
09 Feb 20230.10150.10950.10150.10410.104177,927
08 Feb 20230.10120.10650.09910.09910.09915,531
07 Feb 20230.11240.11240.09880.10600.106036,393
06 Feb 20230.09540.11230.09540.11230.1123186,314
03 Feb 20230.09800.09800.09590.09670.096756,983
02 Feb 20230.10570.10730.10130.10500.1050173,888
01 Feb 20230.10000.11320.10000.10390.1039399,594
31 Jan 20230.09800.10900.09800.10260.1026135,067
30 Jan 20230.10830.10830.09670.09670.09672,598
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...