Singapore markets closed

Vision Lithium Inc. (ABEPF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0879-0.0021 (-2.33%)
At close: 3:46PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Sep 20210.09210.09530.08560.08790.087947,957
16 Sep 20210.09490.09520.08600.09000.090073,648
15 Sep 20210.09390.09580.09040.09060.0906348,697
14 Sep 20210.10310.10310.09410.09590.0959271,384
13 Sep 20210.10230.10230.09300.09880.0988107,126
10 Sep 20210.11000.11400.09490.09740.0974142,355
09 Sep 20210.09720.10340.09720.10290.1029162,206
08 Sep 20210.11490.11840.09780.09780.0978228,012
07 Sep 20210.10000.11570.10000.11560.1156418,976
03 Sep 20210.09620.10860.09620.10690.1069138,168
02 Sep 20210.08210.10230.08150.10160.1016209,370
01 Sep 20210.08530.09300.08530.08730.0873132,879
31 Aug 20210.07800.08610.07800.08290.082987,533
30 Aug 20210.07810.08800.07810.08560.0856140,819
27 Aug 20210.08330.08500.07890.08020.0802161,691
26 Aug 20210.08670.08670.07860.07860.078667,125
25 Aug 20210.07800.08340.07800.08200.0820101,248
24 Aug 20210.07400.08970.07400.07890.0789563,654
23 Aug 20210.08390.08690.07820.07860.0786308,559
20 Aug 20210.07450.08740.07450.08400.0840213,728
19 Aug 20210.09600.09600.08140.08500.0850190,190
18 Aug 20210.09550.09550.08700.09000.090085,123
17 Aug 20210.09990.10000.08690.09330.0933153,506
16 Aug 20210.09450.09970.09370.09760.097660,567
13 Aug 20210.11000.11000.09570.10000.1000188,940
12 Aug 20210.09300.10530.09300.09980.0998176,499
11 Aug 20210.09690.10080.09480.10080.1008346,032
10 Aug 20210.08970.09710.08970.09480.094895,878
09 Aug 20210.09160.09750.08990.09060.090663,050
06 Aug 20210.09970.09970.08690.09130.091394,334
05 Aug 20210.09670.09670.08740.09290.092952,025
04 Aug 20210.08520.09160.08520.09080.0908111,850
03 Aug 20210.09820.09820.08690.08730.0873119,291
02 Aug 20210.09000.10260.08590.09550.0955134,442
30 Jul 20210.09670.09670.09180.09500.095035,480
29 Jul 20210.09230.09730.09050.09600.096067,843
28 Jul 20210.09140.09600.09000.09550.095562,175
27 Jul 20210.09170.10300.09170.09690.096960,485
26 Jul 20210.09680.09990.09410.09550.0955189,898
23 Jul 20210.09870.10000.09380.09500.095030,523
22 Jul 20210.10670.10670.09670.09900.0990185,826
21 Jul 20210.10200.10240.09840.09950.099549,126
20 Jul 20210.09910.10000.09690.10000.100054,609
19 Jul 20210.09350.10300.09350.10180.101848,824
16 Jul 20210.10850.11110.09880.09880.098830,647
15 Jul 20210.09300.11000.09300.10440.104460,609
14 Jul 20210.11040.11320.10310.10770.107769,334
13 Jul 20210.10600.11200.10600.10770.107787,192
12 Jul 20210.09300.11210.09300.10770.1077145,984
09 Jul 20210.09400.10350.09400.10050.100567,494
08 Jul 20210.09300.10280.09300.09910.0991110,981
07 Jul 20210.10100.10760.10000.10100.1010277,799
06 Jul 20210.10000.10830.10000.10830.1083181,068
02 Jul 20210.11450.11450.10400.11200.1120280,689
01 Jul 20210.11170.11460.10300.10300.103039,651
30 Jun 20210.11660.11660.10810.10870.108743,907
29 Jun 20210.11710.11710.10850.10890.1089139,258
28 Jun 20210.11170.11600.10880.10920.109292,261
25 Jun 20210.11440.11440.10910.11000.110068,971
24 Jun 20210.10920.11790.10920.11270.11277,703
23 Jun 20210.12010.12010.10930.11280.1128459,634
22 Jun 20210.12600.12600.10910.11000.1100111,490
21 Jun 20210.11000.11710.11000.11630.1163108,953
18 Jun 20210.11890.11890.11170.11240.1124232,736
17 Jun 20210.12680.12680.11330.11800.1180177,779
16 Jun 20210.13000.13500.11380.11690.1169136,976
15 Jun 20210.12940.12940.11470.11510.1151734,342
14 Jun 20210.11600.13380.11600.12340.1234243,658
11 Jun 20210.11680.13240.11680.12300.1230832,928
10 Jun 20210.12410.12410.11510.11550.1155166,185
09 Jun 20210.11600.12060.11530.11770.1177373,645
08 Jun 20210.11740.12200.11230.11950.1195268,326
07 Jun 20210.12000.12500.11430.11560.1156140,834
04 Jun 20210.11530.12070.11010.11550.1155278,698
03 Jun 20210.12480.12480.11370.11750.1175200,663
02 Jun 20210.12000.12480.11400.12010.1201337,326
01 Jun 20210.12010.12530.11560.11960.1196166,145
28 May 20210.11630.11630.10580.11110.1111172,309
27 May 20210.11640.11660.11060.11640.1164208,755
26 May 20210.11900.11900.10930.11300.1130227,884
25 May 20210.10470.12470.10270.11550.1155320,433
24 May 20210.09200.11500.09200.09900.0990235,964
21 May 20210.09300.11300.09300.10790.1079196,940
20 May 20210.10800.10800.09890.10210.1021223,216
19 May 20210.11010.11010.10180.10720.1072441,426
18 May 20210.11050.11800.11050.11670.1167230,688
17 May 20210.11200.13230.11200.11770.1177167,472
14 May 20210.10390.12040.09330.11990.1199398,941
13 May 20210.10900.11320.09600.09950.0995815,871
12 May 20210.11920.12460.11010.11250.1125150,774
11 May 20210.12470.12650.11510.11940.1194329,755
10 May 20210.11740.12870.11740.12140.1214286,946
07 May 20210.12510.13210.11720.12600.1260177,977
06 May 20210.12650.13580.12240.12280.1228243,449
05 May 20210.13160.14000.12540.12540.1254285,032
04 May 20210.14100.15420.12500.12530.1253256,384
03 May 20210.17700.17700.14640.14830.1483321,843
30 Apr 20210.15000.15940.14720.15590.155975,852
29 Apr 20210.17550.17550.15010.15060.1506231,065
28 Apr 20210.17180.17840.15700.16190.1619244,173
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...