Dark

ABCFF
ABACUS MINING & EXPL ORD
stock OTC

EOD

Sep 22, 2026

0.0146USD+10.774%(+0.0014)2,000

Pre-market

0.00USD-100.000%(-0.01)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	0.014600	0.014600	0.014600	0.014600	+10.774%	2,000	0.000%
2026-09-21	0.012050	0.013180	0.010900	0.013180	-10.340%	37,550	+10.774%
2026-09-18	0.014700	0.014800	0.014450	0.014700	0.000%	24,200	-0.680%
2026-09-17	0.014000	0.014700	0.012850	0.014700	+5.000%	21,000	-0.680%
2026-09-16	0.013600	0.014000	0.013600	0.014000	0.000%	30,000	+4.286%
2026-09-15	0.014200	0.014200	0.014000	0.014000	-14.634%	95,000	+4.286%
2026-09-11	0.017860	0.018400	0.014300	0.016400	+37.009%	41,745	-10.976%
2026-09-10	0.011970	0.011970	0.011970	0.011970	-31.600%	1,000	+21.972%
2026-09-04	0.008900	0.018000	0.008900	0.017500	+25.000%	45,235	-16.571%
2026-09-02	0.014000	0.014000	0.014000	0.014000	+25.000%	2,000	+4.286%
2026-09-01	0.011200	0.011200	0.011200	0.011200	-17.037%	500	+30.357%
2026-08-28	0.014000	0.014000	0.013500	0.013500	+10.114%	5,010	+8.148%
2026-08-27	0.012260	0.012260	0.012260	0.012260	-27.882%	4,118	+19.086%
2026-08-26	0.016900	0.017000	0.016900	0.017000	+50.442%	2,140	-14.118%
2026-08-21	0.017000	0.017000	0.011300	0.011300	-33.529%	5,150	+29.204%
2026-08-20	0.017000	0.017000	0.016900	0.017000	+1.070%	4,500	-14.118%
2026-08-19	0.014100	0.016820	0.014100	0.016820	+43.884%	8,257	-13.199%
2026-08-18	0.011690	0.011690	0.011690	0.011690	-38.474%	7,000	+24.893%
2026-08-17	0.013000	0.019000	0.007190	0.019000	+46.154%	111,100	-23.158%
2026-08-13	0.013750	0.014650	0.013000	0.013000	-9.091%	10,800	+12.308%
2026-08-12	0.014500	0.014500	0.014300	0.014300	-1.379%	11,000	+2.098%
2026-08-11	0.017600	0.017600	0.014500	0.014500	-3.333%	48,000	+0.690%
2026-08-10	0.015000	0.017180	0.015000	0.015000	+1.351%	15,850	-2.667%
2026-08-06	0.023400	0.023400	0.014800	0.014800	-4.516%	9,204	-1.351%
2026-08-05	0.015000	0.015500	0.015000	0.015500	-13.408%	21,340	-5.806%
2026-08-04	0.020000	0.020000	0.016500	0.017900	-8.205%	17,000	-18.436%
2026-08-03	0.019500	0.019500	0.019500	0.019500	+20.000%	1,500	-25.128%
2026-07-31	0.016250	0.016250	0.016250	0.016250	+8.333%	2,300	-10.154%
2026-07-30	0.018200	0.018200	0.015000	0.015000	-40.000%	27,660	-2.667%
2026-07-28	0.025000	0.025000	0.025000	0.025000	+10.132%	1,000	-41.600%
2026-07-24	0.022700	0.022700	0.022700	0.022700	+38.457%	3,333	-35.683%
2026-07-20	0.015000	0.016395	0.015000	0.016395	-8.408%	4,103	-10.948%
2026-07-17	0.015000	0.017900	0.015000	0.017900	+13.471%	704	-18.436%
2026-07-16	0.015775	0.015775	0.015775	0.015775	-0.158%	100	-7.448%
2026-07-15	0.015800	0.015800	0.015800	0.015800	-6.619%	50,000	-7.595%
2026-07-14	0.016920	0.016920	0.016920	0.016920	+12.800%	6,000	-13.712%
2026-07-10	0.015000	0.015000	0.015000	0.015000	-15.254%	10,000	-2.667%
2026-07-09	0.017700	0.017700	0.017700	0.017700	+6.659%	10,010	-17.514%
2026-06-30	0.016595	0.016595	0.016595	0.016595	-7.291%	10,000	-12.022%
2026-06-29	0.017900	0.017900	0.017900	0.017900	+2.286%	12,000	-18.436%
2026-06-26	0.020300	0.020300	0.017500	0.017500	-21.805%	62,000	-16.571%
2026-06-25	0.022380	0.022380	0.022380	0.022380	+26.441%	200	-34.763%
2026-06-17	0.016220	0.017800	0.015000	0.017700	+5.988%	6,100	-17.514%
2026-06-16	0.016320	0.016700	0.016320	0.016700	-3.244%	3,100	-12.575%
2026-06-15	0.016100	0.017260	0.016100	0.017260	-5.683%	26,870	-15.411%
2026-06-12	0.018300	0.018300	0.018300	0.018300	+5.052%	8,000	-20.219%
2026-06-11	0.018900	0.018900	0.017420	0.017420	-10.941%	76,000	-16.188%
2026-06-10	0.019560	0.019560	0.019560	0.019560	-2.759%	58,469	-25.358%
2026-06-04	0.020115	0.020115	0.020115	0.020115	-7.304%	400	-27.417%
2026-06-02	0.018900	0.021700	0.018900	0.021700	0.000%	31,000	-32.719%
2026-05-29	0.021500	0.021700	0.021500	0.021700	0.000%	7,500	-32.719%
2026-05-28	0.021700	0.021700	0.021700	0.021700	-0.913%	2,000	-32.719%
2026-05-27	0.021900	0.021900	0.021900	0.021900	+6.829%	17,000	-33.333%
2026-05-26	0.018050	0.020500	0.018050	0.020500	-7.240%	77,705	-28.780%
2026-05-22	0.022100	0.022100	0.022100	0.022100	+1.843%	1,010	-33.937%
2026-05-21	0.021700	0.021705	0.021700	0.021700	-0.459%	22,410	-32.719%
2026-05-20	0.021800	0.021800	0.021800	0.021800	+14.737%	200	-33.028%
2026-05-18	0.021020	0.022400	0.019000	0.019000	-20.833%	7,000	-23.158%
2026-05-15	0.024000	0.024000	0.024000	0.024000	+17.936%	13,850	-39.167%
2026-05-14	0.026200	0.026200	0.020350	0.020350	-1.691%	2,025	-28.256%
2026-05-12	0.020640	0.021700	0.018900	0.020700	-5.909%	13,600	-29.469%
2026-05-06	0.022000	0.022000	0.022000	0.022000	+2.612%	20,000	-33.636%
2026-05-04	0.021440	0.021440	0.021440	0.021440	-5.133%	3,000	-31.903%
2026-05-01	0.022600	0.022600	0.022600	0.022600	+17.708%	3,000	-35.398%
2026-04-29	0.019200	0.019200	0.019200	0.019200	-14.286%	8,000	-23.958%
2026-04-28	0.022400	0.022400	0.022400	0.022400	-13.846%	11,000	-34.821%
2026-04-27	0.026000	0.026000	0.026000	0.026000	-11.864%	4,000	-43.846%
2026-04-22	0.029500	0.029500	0.029500	0.029500	+21.901%	2,950	-50.508%
2026-04-21	0.025200	0.029500	0.023440	0.024200	+52.201%	76,400	-39.669%
2026-04-20	0.015900	0.015900	0.015900	0.015900	-39.681%	3,990	-8.176%
2026-04-16	0.026200	0.027160	0.026200	0.026360	-12.133%	11,000	-44.613%
2026-04-15	0.029300	0.030000	0.029300	0.030000	0.000%	800	-51.333%
2026-04-14	0.030000	0.030000	0.030000	0.030000	+13.422%	7,100	-51.333%
2026-04-13	0.027600	0.030000	0.023540	0.026450	+32.250%	178,196	-44.802%
2026-04-09	0.022160	0.024200	0.020000	0.020000	-7.407%	17,507	-27.000%
2026-04-08	0.027000	0.027000	0.019500	0.021600	-10.373%	25,010	-32.407%
2026-04-07	0.022000	0.024100	0.022000	0.024100	+3.879%	27,000	-39.419%
2026-04-02	0.023200	0.023200	0.023200	0.023200	0.000%	38,040	-37.069%
2026-04-01	0.025600	0.025600	0.023200	0.023200	+2.655%	5,500	-37.069%
2026-03-30	0.024820	0.024820	0.022600	0.022600	-22.069%	7,560	-35.398%
2026-03-27	0.025474	0.029000	0.025474	0.029000	+8.209%	33,875	-49.655%
2026-03-26	0.023100	0.026800	0.022000	0.026800	-7.586%	100,325	-45.522%
2026-03-25	0.028900	0.029000	0.028900	0.029000	-1.024%	9,000	-49.655%
2026-03-23	0.029300	0.029300	0.026880	0.029300	+9.328%	12,900	-50.171%
2026-03-20	0.027500	0.030000	0.026800	0.026800	-10.667%	20,000	-45.522%
2026-03-18	0.030000	0.030000	0.025000	0.030000	+15.385%	106,890	-51.333%
2026-03-17	0.030000	0.030000	0.026000	0.026000	-13.333%	315,420	-43.846%
2026-03-16	0.022000	0.030000	0.022000	0.030000	+10.701%	307,046	-51.333%
2026-03-13	0.030000	0.030000	0.026420	0.027100	-18.619%	80,500	-46.125%
2026-03-12	0.028000	0.033300	0.028000	0.033300	+23.151%	21,317	-56.156%
2026-03-11	0.027040	0.027040	0.027040	0.027040	-20.236%	211	-46.006%
2026-03-10	0.033900	0.033900	0.033900	0.033900	+3.196%	4,358	-56.932%
2026-03-09	0.038000	0.038000	0.032850	0.032850	-11.930%	2,800	-55.556%
2026-03-06	0.033000	0.037300	0.033000	0.037300	+9.064%	152,500	-60.858%
2026-03-05	0.037900	0.037900	0.034200	0.034200	+3.841%	8,200	-57.310%
2026-03-04	0.037000	0.037000	0.028400	0.032935	-5.900%	68,974	-55.670%
2026-03-03	0.038000	0.038000	0.032300	0.035000	+11.252%	2,040	-58.286%
2026-03-02	0.029300	0.032700	0.029000	0.031460	-2.601%	51,320	-53.592%
2026-02-27	0.032300	0.033650	0.028430	0.032300	-2.121%	35,200	-54.799%
2026-02-24	0.033000	0.033000	0.025400	0.033000	+13.793%	38,818	-55.758%
2026-02-23	0.035000	0.035000	0.029000	0.029000	-11.043%	52,657	-49.655%
2026-02-20	0.029200	0.032600	0.029000	0.032600	+0.866%	8,963	-55.215%
2026-02-19	0.031400	0.032320	0.031400	0.032320	+18.824%	8,399	-54.827%
2026-02-18	0.025500	0.029900	0.025500	0.027200	-20.235%	118,464	-46.324%
2026-02-17	0.036900	0.036900	0.033000	0.034100	+0.294%	107,761	-57.185%
2026-02-12	0.038000	0.038000	0.034000	0.034000	+32.813%	114,000	-57.059%
2026-02-11	0.030000	0.030000	0.025600	0.025600	-19.243%	13,000	-42.969%
2026-02-10	0.034000	0.037900	0.025700	0.031700	-6.490%	197,037	-53.943%
2026-02-09	0.038000	0.038000	0.029900	0.033900	-1.881%	84,559	-56.932%
2026-02-06	0.028620	0.034550	0.028620	0.034550	+6.308%	86,298	-57.742%
2026-02-05	0.027985	0.032920	0.027985	0.032500	+20.192%	313,000	-55.077%
2026-02-04	0.027040	0.027040	0.027040	0.027040	-2.383%	70,000	-46.006%
2026-02-03	0.029900	0.030000	0.023500	0.027700	-7.047%	101,939	-47.292%
2026-02-02	0.029800	0.029800	0.029800	0.029800	+38.605%	350	-51.007%
2026-01-30	0.030000	0.039000	0.021500	0.021500	-13.931%	880,739	-32.093%
2026-01-29	0.026500	0.026800	0.024980	0.024980	+13.032%	142,852	-41.553%
2026-01-27	0.016700	0.022100	0.016700	0.022100	+32.335%	318,833	-33.937%
2026-01-26	0.016700	0.016700	0.016700	0.016700	-0.299%	20,000	-12.575%
2026-01-23	0.016650	0.019000	0.016360	0.016750	+19.643%	207,925	-12.836%
2026-01-22	0.014000	0.014000	0.014000	0.014000	-15.663%	2,038	+4.286%
2026-01-21	0.018400	0.018400	0.016600	0.016600	-7.778%	58,030	-12.048%
2026-01-20	0.017000	0.018000	0.017000	0.018000	+9.422%	73,822	-18.889%
2026-01-16	0.016450	0.016450	0.016450	0.016450	-2.083%	15,000	-11.246%
2026-01-15	0.017850	0.018000	0.016800	0.016800	-1.176%	42,764	-13.095%
2026-01-14	0.017000	0.017000	0.017000	0.017000	0.000%	2,000	-14.118%
2026-01-13	0.018100	0.018100	0.015100	0.017000	-5.556%	23,800	-14.118%
2026-01-12	0.017080	0.018000	0.017080	0.018000	+8.992%	75,000	-18.889%
2026-01-08	0.016515	0.016515	0.016515	0.016515	-0.512%	5,000	-11.596%
2026-01-07	0.017120	0.017120	0.016600	0.016600	-1.775%	17,000	-12.048%
2026-01-05	0.016900	0.016900	0.016900	0.016900	-0.295%	4,000	-13.609%
2026-01-02	0.015500	0.016950	0.012000	0.016950	+41.250%	29,700	-13.864%
2025-12-31	0.014700	0.015980	0.012000	0.012000	-26.017%	1,223,075	+21.667%
2025-12-24	0.016220	0.016220	0.016220	0.016220	-10.879%	4,000	-9.988%
2025-12-22	0.014200	0.021000	0.014200	0.018200	+10.036%	262,985	-19.780%
2025-12-19	0.016345	0.016540	0.015700	0.016540	+4.949%	26,000	-11.729%
2025-12-17	0.015760	0.015760	0.015760	0.015760	+12.571%	400	-7.360%
2025-12-16	0.014200	0.018760	0.013370	0.014000	-6.040%	425,110	+4.286%
2025-12-15	0.015000	0.015000	0.014900	0.014900	-31.651%	199,110	-2.013%
2025-12-12	0.022400	0.022400	0.015100	0.021800	+10.101%	7,105	-33.028%
2025-12-11	0.020000	0.020000	0.019800	0.019800	+11.361%	19,014	-26.263%
2025-12-10	0.021800	0.021800	0.017780	0.017780	-10.202%	9,100	-17.885%
2025-12-09	0.020940	0.020940	0.019800	0.019800	-6.604%	22,504	-26.263%
2025-12-08	0.020800	0.021200	0.020800	0.021200	+3.922%	15,000	-31.132%
2025-12-05	0.020400	0.020400	0.020400	0.020400	+3.030%	6,000	-28.431%
2025-12-04	0.021000	0.022000	0.018400	0.019800	-5.263%	435,962	-26.263%
2025-12-03	0.022400	0.022400	0.020900	0.020900	+7.179%	106,000	-30.144%
2025-12-02	0.019500	0.019500	0.019500	0.019500	-9.302%	27,200	-25.128%
2025-12-01	0.019300	0.022200	0.019300	0.021500	+12.565%	277,725	-32.093%
2025-11-28	0.015000	0.019100	0.015000	0.019100	+0.526%	326,414	-23.560%
2025-11-26	0.017500	0.019000	0.017500	0.019000	+11.765%	408,370	-23.158%
2025-11-25	0.017000	0.017000	0.017000	0.017000	-1.734%	150	-14.118%
2025-11-21	0.017175	0.017300	0.017175	0.017300	-0.144%	4,500	-15.607%
2025-11-20	0.017350	0.017350	0.017325	0.017325	+1.912%	20,000	-15.729%
2025-11-18	0.015000	0.017000	0.015000	0.017000	-2.017%	13,750	-14.118%
2025-11-17	0.017350	0.017350	0.017350	0.017350	+0.872%	1,425	-15.850%
2025-11-14	0.017200	0.017200	0.017200	0.017200	-1.714%	130	-15.116%
2025-11-13	0.017500	0.017500	0.017500	0.017500	0.000%	1,001	-16.571%
2025-11-12	0.017500	0.017500	0.017200	0.017500	+2.941%	23,022	-16.571%
2025-11-10	0.017000	0.017000	0.017000	0.017000	-1.306%	187,000	-14.118%
2025-11-07	0.017500	0.017500	0.017225	0.017225	-1.006%	12,571	-15.239%
2025-11-03	0.017400	0.017400	0.017400	0.017400	+1.458%	10,000	-16.092%
2025-10-31	0.017150	0.017150	0.017150	0.017150	+0.882%	31,000	-14.869%
2025-10-28	0.017000	0.017200	0.017000	0.017000	0.000%	1,100	-14.118%
2025-10-27	0.017215	0.017215	0.017000	0.017000	-5.028%	36,829	-14.118%
2025-10-24	0.017900	0.017900	0.017900	0.017900	+2.052%	2,513	-18.436%
2025-10-22	0.017000	0.017540	0.017000	0.017540	-5.699%	105,000	-16.762%
2025-10-21	0.018600	0.018600	0.018600	0.018600	+2.198%	8,500	-21.505%
2025-10-20	0.015000	0.018200	0.015000	0.018200	+7.059%	37,000	-19.780%
2025-10-17	0.015000	0.017000	0.015000	0.017000	0.000%	36,000	-14.118%
2025-10-16	0.017000	0.017000	0.017000	0.017000	-9.574%	131,654	-14.118%
2025-10-15	0.018800	0.018800	0.018800	0.018800	+6.818%	1,075	-22.340%
2025-10-14	0.017000	0.017700	0.017000	0.017600	-7.368%	149,734	-17.045%
2025-10-13	0.018000	0.019000	0.014850	0.019000	+62.393%	136,444	-23.158%
2025-10-10	0.011700	0.011700	0.011700	0.011700	-24.026%	26,453	+24.786%
2025-10-09	0.017900	0.017900	0.015400	0.015400	+0.130%	10,470	-5.195%
2025-10-08	0.014220	0.015380	0.014180	0.015380	+2.533%	20,475	-5.072%
2025-10-07	0.015000	0.015000	0.015000	0.015000	+8.538%	2,000	-2.667%
2025-10-06	0.013820	0.013820	0.013820	0.013820	-11.806%	600	+5.644%
2025-10-03	0.015670	0.015670	0.015670	0.015670	-4.012%	6,001	-6.828%
2025-09-29	0.014000	0.016325	0.014000	0.016325	+16.607%	2,255	-10.567%
2025-09-26	0.017000	0.017000	0.014000	0.014000	-20.182%	51,100	+4.286%
2025-09-25	0.019100	0.019100	0.017000	0.017540	+3.176%	12,498	-16.762%
2025-09-24	0.017000	0.017000	0.017000	0.017000	-5.028%	116	-14.118%
2025-09-22	0.019000	0.019000	0.017000	0.017900	-5.291%	34,250	-18.436%
2025-09-19	0.018900	0.018900	0.018900	0.018900	+5.234%	2,066	-22.751%
2025-09-16	0.017960	0.017960	0.017960	0.017960	-2.391%	7,300	-18.708%
2025-09-15	0.015900	0.018400	0.015900	0.018400	+16.015%	3,900	-20.652%
2025-09-11	0.016500	0.016500	0.015860	0.015860	-1.491%	1,015	-7.945%
2025-09-10	0.014100	0.016100	0.014000	0.016100	-15.263%	70,000	-9.317%
2025-09-09	0.019000	0.019000	0.019000	0.019000	+3.261%	1,000	-23.158%
2025-09-04	0.015000	0.018400	0.015000	0.018400	+25.941%	63,536	-20.652%
2025-09-02	0.014610	0.014610	0.014610	0.014610	-1.016%	1,329	-0.068%
2025-08-29	0.014760	0.014760	0.014760	0.014760	-1.600%	1,500	-1.084%
2025-08-28	0.014500	0.015000	0.014500	0.015000	+4.167%	11,102	-2.667%
2025-08-27	0.014400	0.014400	0.014400	0.014400	+6.667%	10,005	+1.389%
2025-08-26	0.013500	0.013500	0.013500	0.013500	0.000%	21,793	+8.148%
2025-08-20	0.013500	0.013500	0.013500	0.013500	0.000%	14,951	+8.148%
2025-08-18	0.013500	0.013500	0.013500	0.013500	0.000%	25,907	+8.148%
2025-08-15	0.013900	0.013900	0.013500	0.013500	-2.878%	28,896	+8.148%
2025-08-08	0.013900	0.013900	0.013900	0.013900	+2.963%	1,500	+5.036%
2025-08-04	0.013500	0.013500	0.013500	0.013500	-6.250%	10,000	+8.148%
2025-07-30	0.014900	0.014900	0.013500	0.014400	+2.128%	52,846	+1.389%
2025-07-28	0.013500	0.015800	0.013500	0.014100	-5.369%	15,400	+3.546%
2025-07-23	0.014900	0.014900	0.014900	0.014900	+3.905%	4,900	-2.013%
2025-07-22	0.014340	0.014340	0.014340	0.014340	+0.986%	28,740	+1.813%
2025-07-21	0.014200	0.014200	0.014200	0.014200	-5.333%	21,600	+2.817%
2025-07-18	0.012540	0.015000	0.012540	0.015000	+6.838%	9,332	-2.667%
2025-07-16	0.014040	0.014040	0.014040	0.014040	+26.486%	2,362	+3.989%
2025-07-15	0.011100	0.011100	0.011100	0.011100	-13.281%	119	+31.532%
2025-07-11	0.013000	0.013000	0.011100	0.012800	-1.538%	380,167	+14.063%
2025-07-09	0.015000	0.015700	0.013000	0.013000	+17.117%	281,210	+12.308%
2025-07-08	0.011100	0.011100	0.011100	0.011100	-25.000%	172,082	+31.532%
2025-07-03	0.014950	0.014950	0.014800	0.014800	+32.143%	12,795	-1.351%
2025-07-02	0.011200	0.011200	0.011200	0.011200	-21.127%	127,087	+30.357%
2025-07-01	0.014200	0.014200	0.014200	0.014200	-0.699%	1,666	+2.817%
2025-06-30	0.014300	0.014300	0.014300	0.014300	+27.679%	15,000	+2.098%
2025-06-26	0.011200	0.013100	0.011200	0.011200	-16.293%	60,000	+30.357%
2025-06-24	0.012500	0.013380	0.012500	0.013380	+20.541%	3,207	+9.118%
2025-06-23	0.011100	0.011100	0.011100	0.011100	-13.417%	5,500	+31.532%
2025-06-20	0.012820	0.012820	0.012820	0.012820	+15.495%	568	+13.885%
2025-06-18	0.012500	0.012800	0.011100	0.011100	-6.723%	260,000	+31.532%
2025-06-17	0.011900	0.011900	0.011900	0.011900	-5.556%	1,001	+22.689%
2025-06-16	0.012600	0.012600	0.012600	0.012600	-5.618%	200	+15.873%
2025-06-13	0.014400	0.014400	0.013300	0.013350	-8.687%	5,000	+9.363%
2025-06-12	0.014620	0.014620	0.014620	0.014620	+9.104%	800	-0.137%
2025-06-11	0.013400	0.013400	0.013400	0.013400	-0.741%	3,000	+8.955%
2025-06-09	0.016000	0.016000	0.013500	0.013500	-15.625%	26,000	+8.148%
2025-06-05	0.013300	0.016000	0.013300	0.016000	+10.612%	31,716	-8.750%
2025-05-29	0.016000	0.016000	0.013450	0.014465	-9.594%	29,750	+0.933%
2025-05-28	0.014470	0.016000	0.014470	0.016000	+14.613%	230,003	-8.750%
2025-05-27	0.013960	0.013960	0.013960	0.013960	+3.026%	25,000	+4.585%
2025-05-23	0.013600	0.016000	0.013550	0.013550	-15.313%	11,002	+7.749%
2025-05-22	0.015900	0.016000	0.015900	0.016000	+18.959%	20,000	-8.750%
2025-05-21	0.013450	0.013450	0.013450	0.013450	+6.543%	175	+8.550%
2025-05-20	0.012624	0.012624	0.012624	0.012624	+15.817%	15,305	+15.653%
2025-05-16	0.012000	0.012000	0.010900	0.010900	-20.467%	61,000	+33.945%
2025-05-15	0.012950	0.013705	0.012950	0.013705	+2.276%	10,102	+6.530%
2025-05-12	0.015900	0.015900	0.012800	0.013400	-4.286%	27,004	+8.955%
2025-05-09	0.014100	0.014100	0.014000	0.014000	+40.000%	156,104	+4.286%
2025-05-08	0.010000	0.010000	0.010000	0.010000	-19.808%	13,444	+46.000%
2025-05-06	0.013450	0.013450	0.012470	0.012470	+7.500%	2,809	+17.081%
2025-05-05	0.015280	0.015280	0.010150	0.011600	-24.430%	103,029	+25.862%
2025-05-02	0.015350	0.015350	0.015350	0.015350	+11.232%	10,853	-4.886%
2025-05-01	0.010900	0.014000	0.009400	0.013800	-10.080%	137,000	+5.797%
2025-04-29	0.015347	0.015347	0.015347	0.015347	-8.649%	5,000	-4.867%
2025-04-25	0.016600	0.017000	0.016600	0.016800	-1.176%	50,000	-13.095%
2025-04-23	0.017000	0.017000	0.017000	0.017000	+2.410%	5,000	-14.118%
2025-04-22	0.016600	0.016600	0.016600	0.016600	0.000%	500	-12.048%
2025-04-21	0.016600	0.016880	0.016600	0.016600	+2.978%	126,000	-12.048%
2025-04-17	0.016120	0.016120	0.016120	0.016120	+7.467%	25,083	-9.429%
2025-04-16	0.015000	0.015000	0.015000	0.015000	+11.111%	865	-2.667%
2025-04-11	0.013500	0.013500	0.013500	0.013500	0.000%	36,000	+8.148%
2025-04-10	0.013500	0.013500	0.013500	0.013500	-3.571%	7,005	+8.148%
2025-04-09	0.014000	0.014000	0.014000	0.014000	-3.448%	10,000	+4.286%
2025-04-08	0.014500	0.014500	0.014500	0.014500	-3.654%	100,000	+0.690%
2025-04-07	0.016600	0.016600	0.015050	0.015050	+8.273%	56,000	-2.990%
2025-04-03	0.013900	0.013900	0.013900	0.013900	-7.947%	2,500	+5.036%
2025-04-01	0.015100	0.015100	0.015100	0.015100	-9.036%	1,000	-3.311%
2025-03-28	0.015918	0.016600	0.015918	0.016600	-0.599%	29,000	-12.048%
2025-03-25	0.016700	0.016700	0.016700	0.016700	+5.696%	2,502	-12.575%
2025-03-21	0.013600	0.015800	0.013600	0.015800	-7.059%	33,000	-7.595%
2025-03-20	0.017000	0.017000	0.017000	0.017000	+12.583%	3,895	-14.118%
2025-03-19	0.017000	0.017000	0.015100	0.015100	+3.425%	1,500	-3.311%
2025-03-17	0.014600	0.014600	0.014600	0.014600	+8.148%	5,550	0.000%
2025-03-14	0.013500	0.013500	0.013500	0.013500	-20.588%	49,984	+8.148%
2025-03-10	0.013500	0.017000	0.013500	0.017000	+22.302%	32,400	-14.118%
2025-03-06	0.013900	0.013900	0.013900	0.013900	-2.797%	500	+5.036%
2025-03-05	0.014300	0.014300	0.014300	0.014300	-8.544%	25,000	+2.098%
2025-02-26	0.017000	0.017000	0.015636	0.015636	+15.822%	1,000	-6.626%
2025-02-24	0.013500	0.013500	0.013500	0.013500	-6.250%	65,058	+8.148%
2025-02-21	0.015000	0.015000	0.014400	0.014400	-7.097%	55,000	+1.389%
2025-02-19	0.015500	0.015500	0.015500	0.015500	-6.061%	1,500	-5.806%
2025-02-18	0.011000	0.017200	0.011000	0.016500	+17.021%	13,850	-11.515%
2025-02-14	0.014100	0.014100	0.014100	0.014100	-18.023%	1,070	+3.546%
2025-02-13	0.017100	0.017200	0.015700	0.017200	0.000%	166,000	-15.116%
2025-02-12	0.015100	0.017200	0.015100	0.017200	+7.769%	49,500	-15.116%
2025-02-10	0.016500	0.016500	0.015100	0.015960	-2.683%	5,511	-8.521%
2025-02-07	0.016150	0.016400	0.016150	0.016400	-4.651%	7,000	-10.976%
2025-02-06	0.017100	0.017200	0.015550	0.017200	+10.611%	151,000	-15.116%
2025-02-05	0.016418	0.016418	0.015550	0.015550	-9.064%	14,715	-6.109%
2025-02-04	0.016400	0.017100	0.015550	0.017100	+9.335%	64,709	-14.620%
2025-02-03	0.015640	0.015640	0.015640	0.015640	-8.000%	414	-6.650%
2025-01-31	0.017000	0.017000	0.017000	0.017000	0.000%	8,500	-14.118%
2025-01-30	0.015250	0.017070	0.011800	0.017000	+15.962%	156,630	-14.118%
2025-01-29	0.014660	0.014660	0.014660	0.014660	-13.765%	909	-0.409%
2025-01-28	0.014500	0.017000	0.014300	0.017000	-1.609%	300,000	-14.118%
2025-01-24	0.017278	0.017278	0.017278	0.017278	+28.940%	1,000	-15.499%
2025-01-23	0.013400	0.013400	0.013400	0.013400	+0.752%	20,000	+8.955%
2025-01-22	0.016200	0.016200	0.013300	0.013300	-3.623%	5,199	+9.774%
2025-01-21	0.016200	0.016200	0.013800	0.013800	-18.824%	44,506	+5.797%
2025-01-17	0.017500	0.017500	0.016700	0.017000	+13.333%	69,777	-14.118%
2025-01-16	0.015000	0.015000	0.015000	0.015000	+7.914%	233	-2.667%
2025-01-15	0.016200	0.016200	0.013900	0.013900	-23.626%	589	+5.036%
2025-01-14	0.013800	0.018200	0.013800	0.018200	+25.517%	67,955	-19.780%
2025-01-13	0.013000	0.014500	0.013000	0.014500	-5.844%	600	+0.690%
2025-01-10	0.016800	0.016800	0.015350	0.015400	+30.508%	6,351	-5.195%
2025-01-08	0.011800	0.011800	0.011800	0.011800	-19.728%	50,000	+23.729%
2025-01-07	0.014400	0.014700	0.014400	0.014700	+8.088%	44,000	-0.680%
2025-01-06	0.013200	0.013700	0.013200	0.013600	-7.483%	123,492	+7.353%
2025-01-03	0.014700	0.014700	0.014700	0.014700	+28.676%	2,500	-0.680%
2024-12-31	0.011424	0.011424	0.011424	0.011424	-13.059%	4,480	+27.801%
2024-12-30	0.012472	0.013952	0.012048	0.013140	+22.804%	35,598	+11.111%
2024-12-27	0.015150	0.016800	0.010600	0.010700	+2.885%	386,334	+36.449%
2024-12-26	0.013100	0.013100	0.010400	0.010400	-23.529%	81,528	+40.385%
2024-12-24	0.016800	0.016800	0.013600	0.013600	-20.000%	115,677	+7.353%
2024-12-23	0.017000	0.017000	0.013600	0.017000	0.000%	205,299	-14.118%
2024-12-20	0.017000	0.017000	0.017000	0.017000	+13.333%	4,500	-14.118%
2024-12-19	0.016100	0.016100	0.015000	0.015000	-1.639%	14,929	-2.667%
2024-12-18	0.013700	0.015250	0.013700	0.015250	+12.132%	44,990	-4.262%
2024-12-17	0.013600	0.013600	0.013600	0.013600	-15.528%	103,333	+7.353%
2024-12-16	0.013700	0.016100	0.013700	0.016100	-0.617%	1,500	-9.317%
2024-12-13	0.016200	0.016200	0.016200	0.016200	+29.600%	1,000	-9.877%
2024-12-11	0.014400	0.014400	0.012500	0.012500	-26.471%	22,000	+16.800%
2024-12-09	0.018800	0.018800	0.017000	0.017000	+3.093%	101,500	-14.118%
2024-12-06	0.015500	0.016490	0.015500	0.016490	+6.387%	30,100	-11.461%
2024-12-05	0.015500	0.015500	0.015500	0.015500	-10.015%	260,116	-5.806%
2024-12-04	0.017225	0.017225	0.017225	0.017225	+11.129%	600	-15.239%
2024-12-03	0.020000	0.020000	0.015500	0.015500	-6.627%	11,500	-5.806%
2024-12-02	0.015500	0.020000	0.015500	0.016600	-0.300%	16,500	-12.048%
2024-11-29	0.016650	0.016650	0.016650	0.016650	+0.909%	500	-12.312%
2024-11-26	0.017000	0.020000	0.016000	0.016500	+6.452%	134,103	-11.515%
2024-11-25	0.015500	0.015500	0.015500	0.015500	-4.615%	10,003	-5.806%
2024-11-22	0.016250	0.016250	0.016250	0.016250	+0.932%	500	-10.154%
2024-11-19	0.016250	0.016250	0.015500	0.016100	-5.294%	14,700	-9.317%
2024-11-18	0.017000	0.017000	0.017000	0.017000	+4.615%	500	-14.118%
2024-11-13	0.016300	0.016300	0.016250	0.016250	0.000%	12,700	-10.154%
2024-11-08	0.016250	0.016250	0.016250	0.016250	+4.839%	150	-10.154%
2024-11-07	0.015500	0.015500	0.015500	0.015500	0.000%	28,659	-5.806%
2024-11-06	0.016100	0.016100	0.015500	0.015500	-4.615%	16,418	-5.806%
2024-11-05	0.016250	0.016250	0.016250	0.016250	-9.218%	4,906	-10.154%
2024-10-31	0.016700	0.017900	0.016700	0.017900	+15.484%	6,600	-18.436%
2024-10-30	0.016460	0.017900	0.015500	0.015500	-18.421%	242,586	-5.806%
2024-10-29	0.016700	0.019000	0.015500	0.019000	+22.581%	401,200	-23.158%
2024-10-28	0.016750	0.016750	0.015500	0.015500	-12.921%	30,000	-5.806%
2024-10-21	0.017900	0.017900	0.015500	0.017800	-0.280%	105,030	-17.978%
2024-10-18	0.017500	0.017850	0.017500	0.017850	+2.000%	21,987	-18.207%
2024-10-14	0.017500	0.017500	0.017500	0.017500	-1.130%	4,000	-16.571%
2024-10-11	0.017700	0.017700	0.017700	0.017700	-3.804%	500	-17.514%
2024-10-10	0.017500	0.018400	0.017500	0.018400	+0.546%	4,905	-20.652%
2024-10-08	0.018300	0.018300	0.018300	0.018300	+4.571%	27,977	-20.219%
2024-10-07	0.017500	0.017500	0.017500	0.017500	+4.478%	1,003	-16.571%
2024-09-30	0.019000	0.019000	0.016750	0.016750	0.000%	36,053	-12.836%
2024-09-27	0.016750	0.016750	0.016750	0.016750	-3.736%	543	-12.836%
2024-09-24	0.019000	0.019000	0.017400	0.017400	+4.192%	19,624	-16.092%
2024-09-19	0.016700	0.016700	0.016700	0.016700	+11.333%	543	-12.575%
2024-09-18	0.015000	0.015000	0.015000	0.015000	-18.478%	54,880	-2.667%
2024-09-12	0.018400	0.018400	0.018400	0.018400	+22.667%	4,067	-20.652%
2024-09-09	0.015000	0.015000	0.015000	0.015000	-11.765%	1,003	-2.667%
2024-09-06	0.016800	0.017000	0.016800	0.017000	+24.088%	1,406	-14.118%
2024-09-03	0.015000	0.015000	0.013700	0.013700	-5.517%	183,845	+6.569%
2024-08-29	0.014500	0.014500	0.014500	0.014500	-16.667%	6,000	+0.690%
2024-08-23	0.017400	0.017400	0.017400	0.017400	-0.571%	2,000	-16.092%
2024-08-21	0.017900	0.017900	0.017500	0.017500	0.000%	5,650	-16.571%
2024-08-20	0.018050	0.020200	0.017500	0.017500	-13.366%	232,210	-16.571%
2024-08-19	0.020200	0.020200	0.020200	0.020200	+15.429%	2,000	-27.723%
2024-08-16	0.017500	0.017500	0.017500	0.017500	0.000%	15,000	-16.571%
2024-08-15	0.017500	0.017500	0.017500	0.017500	0.000%	33,000	-16.571%
2024-08-14	0.017500	0.017500	0.017500	0.017500	+0.865%	11,000	-16.571%
2024-08-13	0.018750	0.018750	0.017350	0.017350	+5.152%	12,752	-15.850%
2024-08-12	0.017330	0.017330	0.016500	0.016500	+12.245%	3,000	-11.515%
2024-08-08	0.014700	0.014700	0.014700	0.014700	-1.077%	5,000	-0.680%
2024-08-06	0.014860	0.014860	0.014860	0.014860	-13.855%	3,000	-1.750%
2024-08-05	0.015100	0.017700	0.015100	0.017250	-5.738%	2,340	-15.362%
2024-08-02	0.018300	0.018300	0.018300	0.018300	+2.235%	89,617	-20.219%
2024-08-01	0.020220	0.020220	0.014500	0.017900	-8.673%	477,182	-18.436%
2024-07-31	0.022000	0.022000	0.019600	0.019600	+0.616%	3,100	-25.510%
2024-07-30	0.019480	0.019480	0.019480	0.019480	+8.222%	3,000	-25.051%
2024-07-29	0.018000	0.022000	0.016050	0.018000	+16.129%	757,192	-18.889%
2024-07-26	0.018100	0.018100	0.015500	0.015500	-17.903%	915	-5.806%
2024-07-24	0.018880	0.018880	0.018880	0.018880	+19.418%	100,003	-22.669%

.dark-mode .QkHgR3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QkHgR3{ color: #333333; background-color: white; border: 2px solid #333333; }ABCFFABACUS MINING & EXPL ORDstock OTC

ABCFF
ABACUS MINING & EXPL ORD
stock OTC