The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Athabasca Minerals

  • ABM
  • TSX Venture
  • Mining
  • Latest 2.38
  • Currency C$
  • Change 0.0000
  • Percent Change 0.00 %
  • Volume 172,105
  • Fri Sep 19, 2014 03:57 PM EDT TSX Venture data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 2.38 Last Trade: Sep 19, 2014
Date High Low Open Close Volume
Sep 19 2.41 2.35 2.35 2.38 172,105
Sep 18 2.39 2.35 2.38 2.38 78,700
Sep 17 2.44 2.37 2.40 2.38 54,500
Sep 16 2.40 2.33 2.37 2.40 29,352
Sep 15 2.40 2.36 2.40 2.40 18,399
Sep 12 2.44 2.35 2.42 2.40 32,820
Sep 11 2.45 2.40 2.44 2.44 24,080
Sep 10 2.47 2.38 2.42 2.46 41,720
Sep 9 2.45 2.34 2.43 2.43 69,366
Sep 8 2.50 2.40 2.49 2.48 108,277
Sep 5 2.56 2.42 2.55 2.50 111,475
Sep 4 2.60 2.54 2.57 2.55 59,705
Sep 3 2.64 2.57 2.60 2.57 64,528
Sep 2 2.65 2.57 2.64 2.60 105,020
Aug 29 2.66 2.53 2.58 2.64 258,372
Aug 28 2.71 2.51 2.71 2.58 237,169
Aug 27 2.89 2.63 2.88 2.70 909,443
Aug 26 2.93 2.26 2.26 2.79 1,516,529
Aug 25 2.29 2.19 2.24 2.28 45,155
Aug 22 2.31 2.22 2.30 2.28 43,927
Aug 21 2.33 2.21 2.24 2.30 58,657
Aug 20 2.34 2.22 2.34 2.22 184,923
Aug 19 2.39 2.30 2.39 2.36 47,266
Aug 18 2.44 2.36 2.41 2.43 36,567
Aug 15 2.46 2.40 2.44 2.45 36,175
Aug 14 2.47 2.43 2.46 2.45 21,913
Aug 13 2.50 2.39 2.47 2.46 56,850
Aug 12 2.50 2.43 2.47 2.47 24,355
Aug 11 2.48 2.37 2.45 2.47 17,982
Aug 8 2.50 2.39 2.50 2.48 54,372
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.