Singapore Markets closed

Vision Lithium Inc. (ABEPF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0880+0.0013 (+1.50%)
At close: 02:42PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
21 Mar 20220.12800.13200.11930.12310.1231128,277
18 Mar 20220.12620.13370.12170.12730.1273385,614
17 Mar 20220.12160.12750.12030.12610.1261222,614
16 Mar 20220.12340.12340.12020.12020.1202128,579
15 Mar 20220.12280.12280.11920.12050.120536,418
14 Mar 20220.12400.12530.11650.12070.1207101,639
11 Mar 20220.12410.12490.12400.12400.124016,629
10 Mar 20220.12350.12500.11950.12380.123811,955
09 Mar 20220.11940.12850.11550.12490.124962,541
08 Mar 20220.09750.12880.09750.12180.1218237,940
07 Mar 20220.10710.10790.10080.10080.100821,785
04 Mar 20220.10680.10680.10160.10600.1060150,546
03 Mar 20220.11250.11250.11000.11220.112217,047
02 Mar 20220.11320.11530.11160.11370.113751,515
01 Mar 20220.11000.11150.10420.10500.105048,430
28 Feb 20220.11350.11510.10890.11150.1115125,791
25 Feb 20220.10420.11420.10000.11410.114199,633
24 Feb 20220.10990.11000.09480.11000.1100366,901
23 Feb 20220.11200.12070.11200.11830.118376,902
22 Feb 20220.11570.12760.11570.11720.1172177,990
18 Feb 20220.12770.12770.12110.12110.121145,199
17 Feb 20220.13000.13330.12510.12510.125130,936
16 Feb 20220.13400.13870.13200.13500.135059,360
15 Feb 20220.13550.14110.12860.13500.135017,654
14 Feb 20220.12910.14670.12900.13810.1381185,355
11 Feb 20220.12460.12630.12020.12140.1214182,908
10 Feb 20220.13260.13260.12170.12390.123958,500
09 Feb 20220.13010.13470.13000.13220.132228,499
08 Feb 20220.13220.13450.12900.12900.129030,663
07 Feb 20220.13280.13630.13200.13350.133520,856
04 Feb 20220.13200.13790.12850.13200.1320278,611
03 Feb 20220.14950.14950.13330.13330.133359,211
02 Feb 20220.14000.14270.13640.13810.138152,767
01 Feb 20220.14110.14210.13310.13970.1397245,698
31 Jan 20220.13120.14110.12500.14110.141137,450
28 Jan 20220.13400.13830.12810.12810.1281182,648
27 Jan 20220.14500.14700.13250.14250.1425251,371
26 Jan 20220.14400.14940.14060.14740.1474116,392
25 Jan 20220.14710.14710.13720.14450.144541,524
24 Jan 20220.15330.15640.13750.14800.1480366,431
21 Jan 20220.17000.17000.15080.16020.1602151,183
20 Jan 20220.15820.16990.15400.16630.1663158,902
19 Jan 20220.17400.17400.15820.16480.164873,313
18 Jan 20220.15800.17530.15800.16430.164374,018
14 Jan 20220.17010.17010.15540.16070.1607100,373
13 Jan 20220.18120.18120.16730.17260.172667,623
12 Jan 20220.16540.17670.16540.17260.1726281,824
11 Jan 20220.15310.16860.15280.16370.163783,520
10 Jan 20220.18000.18000.15500.15830.158348,084
07 Jan 20220.17660.17660.16500.16760.1676161,281
06 Jan 20220.15800.17000.15800.16500.1650201,904
05 Jan 20220.17990.17990.16410.16500.165082,439
04 Jan 20220.18690.18690.16300.17150.1715335,811
03 Jan 20220.17750.17750.15000.15950.1595123,927
31 Dec 20210.16500.17700.15310.16120.1612232,709
30 Dec 20210.16490.17790.14500.16360.1636352,573
29 Dec 20210.14300.15350.13850.14500.1450320,311
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...