Singapore Markets close in 3 hrs 28 mins

Vision Lithium Inc. (ABEPF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1914+0.0259 (+15.65%)
At close: 03:58PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
09 Dec 2021------
08 Dec 20210.17460.19470.16530.19140.1914294,591
07 Dec 20210.13700.17000.13700.16550.1655187,053
06 Dec 20210.15610.15750.13220.14490.1449442,358
03 Dec 20210.16200.18900.15440.15850.1585266,901
02 Dec 20210.17060.17710.16300.17000.1700208,369
01 Dec 20210.18300.19360.17040.17100.1710303,919
30 Nov 20210.19000.19000.15800.17020.1702349,669
29 Nov 20210.17700.20000.17700.18510.1851321,977
26 Nov 20210.18100.19980.17110.18010.1801129,842
24 Nov 20210.19450.20590.19000.20000.2000438,219
23 Nov 20210.22370.22590.19170.19700.1970393,427
22 Nov 20210.21310.23700.21220.21400.2140430,805
19 Nov 20210.21010.21400.20000.21170.2117591,350
18 Nov 20210.20200.22000.20200.20700.2070455,249
17 Nov 20210.22700.22700.19030.20200.2020722,926
16 Nov 20210.25000.27000.20500.20610.20611,752,752
15 Nov 20210.21260.23580.19900.23020.23021,956,209
12 Nov 20210.16800.18840.15340.18560.18561,089,868
11 Nov 20210.14000.15620.14000.15040.1504496,905
10 Nov 20210.15890.15890.14260.14690.1469177,180
09 Nov 20210.14700.16980.14700.15750.1575503,168
08 Nov 20210.15300.15300.13640.15000.1500391,621
05 Nov 20210.14000.14500.13580.14190.1419393,132
04 Nov 20210.13680.14100.13310.14000.1400240,643
03 Nov 20210.14980.14980.13010.13280.1328155,381
02 Nov 20210.15800.16170.14360.14560.1456240,499
01 Nov 20210.12280.15010.12040.13830.1383329,370
29 Oct 20210.13700.13700.12500.12500.1250249,697
28 Oct 20210.12480.13020.12340.12780.1278177,340
27 Oct 20210.13140.13460.12490.12500.125031,485
26 Oct 20210.12400.13670.12100.13000.1300409,796
25 Oct 20210.12480.13140.12470.12800.1280195,804
22 Oct 20210.12920.13110.12080.12400.1240214,185
21 Oct 20210.12720.13780.12070.12100.1210143,996
20 Oct 20210.15500.15500.13310.13330.1333154,876
19 Oct 20210.13000.15010.11800.13800.1380374,439
18 Oct 20210.14490.14490.12120.12460.1246436,240
15 Oct 20210.17100.18700.12860.13150.1315905,936
14 Oct 20210.09840.15000.09840.14960.14961,037,276
13 Oct 20210.08880.10500.08880.09980.0998116,022
12 Oct 20210.08150.09640.08150.08970.089762,456
11 Oct 20210.08030.09570.07960.08490.084953,730
08 Oct 20210.08050.08900.08050.08580.085843,992
07 Oct 20210.08100.08830.07970.08560.0856278,638
06 Oct 20210.08300.08410.07930.08280.082873,039
05 Oct 20210.08300.08500.08250.08300.0830558,563
04 Oct 20210.08300.08610.08220.08240.082488,256
01 Oct 20210.07500.08680.07500.08480.084843,969
30 Sep 20210.08070.09210.08070.08500.085084,003
29 Sep 20210.08570.08810.08180.08180.081867,364
28 Sep 20210.08590.09000.08590.08960.089689,740
27 Sep 20210.09460.09930.08840.08950.089542,153
24 Sep 20210.08620.09630.08620.09100.091066,656
23 Sep 20210.09000.09280.08520.09000.090071,619
22 Sep 20210.08920.09450.08560.09000.090060,802
21 Sep 20210.09490.09490.08130.08530.0853117,979
20 Sep 20210.08500.09040.08500.09000.090074,560
17 Sep 20210.09210.09530.08560.08790.087947,957
16 Sep 20210.09490.09520.08520.09000.0900102,272
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...