Skip to main content

Vision Lithium Inc (OP: ABEPF )

0.0296 +0.0047 (+18.88%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.0296 0.0297 0.0296 0.0296 100,000 +0.00(+18.88%)
Mar 27, 2024 0.0251 0.0253 0.0249 0.0249 20,228 -0.01(-17.28%)
Mar 26, 2024 0.0265 0.0301 0.0254 0.0301 84,657 +0.00(+12.31%)
Mar 22, 2024 0.0268 5,000 -0.00(-4.63%)
Mar 21, 2024 0.0308 0.0308 0.0281 0.0281 15,844 -0.00(-10.51%)
Mar 20, 2024 0.0314 0.0314 0.0314 0.0314 500 -0.00(-2.18%)
Mar 19, 2024 0.0328 0.0331 0.0321 0.0321 32,000 +0.00(+9.56%)
Mar 18, 2024 0.0317 0.0337 0.0293 0.0293 70,958 -0.00(-6.98%)
Mar 15, 2024 0.0315 0.0315 0.0300 0.0315 29,709 -0.00(-3.08%)
Mar 14, 2024 0.0301 0.0325 0.0300 0.0325 32,733 +0.00(+1.25%)
Mar 13, 2024 0.0326 0.0326 0.0301 0.0321 11,952 -0.00(-10.34%)
Mar 12, 2024 0.0340 0.0379 0.0340 0.0358 313,000 +0.00(+9.82%)
Mar 11, 2024 0.0300 0.0330 0.0300 0.0326 48,483 -0.00(-3.26%)
Mar 07, 2024 0.0337 25 +0.00(+2.12%)
Mar 06, 2024 0.0300 0.0330 0.0300 0.0330 18,817 +0.00(+3.45%)
Mar 05, 2024 0.0319 0.0319 0.0319 0.0319 1,000 -0.00(-0.31%)
Mar 04, 2024 0.0320 0.0320 0.0320 0.0320 12,425 +0.00(+0.95%)
Mar 01, 2024 0.0317 0.0317 0.0317 0.0317 100 +0.00(+0.00%)
Feb 29, 2024 0.0312 0.0317 0.0296 0.0317 60,895 -0.00(-0.94%)
Feb 28, 2024 0.0277 0.0320 0.0271 0.0320 40,665 +0.00(+8.47%)
Feb 27, 2024 0.0289 0.0295 0.0289 0.0295 20,849 -0.00(-1.67%)
Feb 26, 2024 0.0305 0.0305 0.0289 0.0300 246,000 -0.00(-5.66%)
Feb 22, 2024 0.0318 54 +0.00(+10.03%)
Feb 21, 2024 0.0289 0.0312 0.0289 0.0289 11,200 -0.00(-12.42%)
Feb 20, 2024 0.0294 0.0330 0.0294 0.0330 6,932 -0.00(-2.08%)
Feb 15, 2024 0.0337 10 +0.00(+16.21%)
Feb 14, 2024 0.0290 0.0290 0.0290 0.0290 10,000 -0.00(-8.81%)
Feb 12, 2024 0.0318 0 +0.00(+9.28%)
Feb 09, 2024 0.0297 0.0319 0.0291 0.0291 36,537 -0.00(-13.65%)
Feb 08, 2024 0.0290 0.0337 0.0290 0.0337 55,194 +0.00(+16.21%)
Feb 06, 2024 0.0290 70 -0.00(-0.34%)
Feb 05, 2024 0.0291 0.0291 0.0240 0.0291 12,314 -0.00(-2.35%)
Feb 02, 2024 0.0316 0.0322 0.0298 0.0298 56,925 -0.00(-8.02%)
Feb 01, 2024 0.0324 0.0324 0.0324 0.0324 100,000 +0.00(+0.00%)
Jan 31, 2024 0.0324 0.0324 0.0324 0.0324 1,000 +0.00(+8.00%)
Jan 30, 2024 0.0300 0.0323 0.0300 0.0300 84,250 -0.00(-5.96%)
Jan 29, 2024 0.0316 0.0330 0.0299 0.0319 12,128 -0.00(-11.39%)
Jan 26, 2024 0.0371 0.0375 0.0350 0.0360 11,975 +0.00(+8.11%)
Jan 25, 2024 0.0329 0.0333 0.0329 0.0333 13,805 -0.00(-10.96%)
Jan 24, 2024 0.0329 0.0374 0.0329 0.0374 9,869 +0.00(+4.47%)
Jan 22, 2024 0.0358 0 +0.00(+7.19%)
Jan 19, 2024 0.0346 0.0350 0.0332 0.0334 12,078 -0.00(-0.89%)
Jan 18, 2024 0.0356 0.0359 0.0337 0.0337 189,271 -0.01(-15.75%)
Jan 17, 2024 0.0400 0.0400 0.0400 0.0400 27,275 +0.00(+0.00%)
Jan 16, 2024 0.0400 0.0400 0.0400 0.0400 24,725 -0.00(-0.74%)
Jan 12, 2024 0.0400 0.0403 0.0400 0.0403 24,738 -0.00(-1.23%)
Jan 11, 2024 0.0383 0.0408 0.0383 0.0408 23,300 +0.00(+5.15%)
Jan 10, 2024 0.0388 0.0388 0.0388 0.0388 1,000 +0.00(+1.84%)
Jan 09, 2024 0.0370 0.0385 0.0370 0.0381 10,563 -0.00(-1.80%)
Jan 08, 2024 0.0388 0.0388 0.0388 0.0388 2,700 +0.00(+1.04%)
Jan 05, 2024 0.0384 0.0384 0.0384 0.0384 1,000 +0.00(+3.50%)
Jan 04, 2024 0.0371 0.0371 0.0371 0.0371 8,158 -0.00(-1.59%)
Jan 03, 2024 0.0300 0.0377 0.0300 0.0377 11,000 -0.00(-5.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.