OTC Markets OTCQB - Delayed Quote USD

Vision Lithium Inc. (ABEPF)

Compare
0.0153
0.0000
(0.00%)
At close: January 10 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.0153 0.0153 0.0153 0.0153 0.0153 100
Jan 8, 2025 0.0124 0.0148 0.0124 0.0148 0.0148 1,446
Jan 7, 2025 0.0157 0.0173 0.0124 0.0173 0.0173 18,300
Jan 6, 2025 0.0139 0.0139 0.0139 0.0139 0.0139 -
Jan 3, 2025 0.0124 0.0139 0.0124 0.0139 0.0139 23,300
Jan 2, 2025 0.0124 0.0126 0.0124 0.0124 0.0124 25,440
Dec 31, 2024 0.0130 0.0148 0.0124 0.0148 0.0148 9,400
Dec 30, 2024 0.0124 0.0149 0.0124 0.0149 0.0149 29,675
Dec 27, 2024 0.0124 0.0150 0.0099 0.0133 0.0133 45,750
Dec 26, 2024 0.0096 0.0135 0.0096 0.0098 0.0098 34,591
Dec 24, 2024 0.0101 0.0174 0.0101 0.0169 0.0169 23,800
Dec 23, 2024 0.0154 0.0154 0.0154 0.0154 0.0154 1,000
Dec 20, 2024 0.0158 0.0158 0.0141 0.0153 0.0153 26,735
Dec 19, 2024 0.0141 0.0162 0.0136 0.0162 0.0162 54,415
Dec 18, 2024 0.0158 0.0180 0.0153 0.0153 0.0153 33,955
Dec 17, 2024 0.0139 0.0139 0.0139 0.0139 0.0139 330
Dec 16, 2024 0.0140 0.0161 0.0140 0.0150 0.0150 50,630
Dec 13, 2024 0.0158 0.0170 0.0158 0.0158 0.0158 34,571
Dec 12, 2024 0.0176 0.0176 0.0160 0.0170 0.0170 10,500
Dec 11, 2024 0.0166 0.0175 0.0140 0.0146 0.0146 42,263
Dec 10, 2024 0.0176 0.0176 0.0139 0.0139 0.0139 46,500
Dec 9, 2024 0.0159 0.0159 0.0159 0.0159 0.0159 250
Dec 6, 2024 0.0165 0.0168 0.0165 0.0168 0.0168 50,000
Dec 5, 2024 0.0165 0.0165 0.0158 0.0158 0.0158 3,900
Dec 4, 2024 0.0137 0.0159 0.0132 0.0159 0.0159 1,900
Dec 3, 2024 0.0156 0.0159 0.0156 0.0159 0.0159 2,765
Dec 2, 2024 0.0159 0.0159 0.0155 0.0155 0.0155 8,000
Nov 29, 2024 0.0178 0.0178 0.0151 0.0159 0.0159 1,945
Nov 27, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 600
Nov 26, 2024 0.0180 0.0180 0.0155 0.0155 0.0155 1,970
Nov 25, 2024 0.0156 0.0171 0.0156 0.0171 0.0171 1,700
Nov 22, 2024 0.0141 0.0159 0.0141 0.0159 0.0159 19,356
Nov 21, 2024 0.0156 0.0156 0.0156 0.0156 0.0156 1,000
Nov 20, 2024 0.0144 0.0144 0.0144 0.0144 0.0144 -
Nov 19, 2024 0.0144 0.0178 0.0144 0.0144 0.0144 139,356
Nov 18, 2024 0.0158 0.0158 0.0138 0.0138 0.0138 1,680
Nov 15, 2024 0.0155 0.0167 0.0155 0.0167 0.0167 17,400
Nov 14, 2024 0.0179 0.0179 0.0155 0.0155 0.0155 4,880
Nov 13, 2024 0.0191 0.0191 0.0179 0.0179 0.0179 65,150
Nov 12, 2024 0.0169 0.0190 0.0153 0.0190 0.0190 118,026
Nov 11, 2024 0.0226 0.0226 0.0140 0.0141 0.0141 27,054
Nov 8, 2024 0.0168 0.0181 0.0163 0.0163 0.0163 153,872
Nov 7, 2024 0.0162 0.0171 0.0162 0.0168 0.0168 6,038
Nov 6, 2024 0.0170 0.0170 0.0144 0.0144 0.0144 2,772
Nov 5, 2024 0.0154 0.0155 0.0138 0.0138 0.0138 13,700
Nov 4, 2024 0.0146 0.0146 0.0146 0.0146 0.0146 4,760
Nov 1, 2024 0.0145 0.0145 0.0145 0.0145 0.0145 200,000
Oct 31, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Oct 30, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Oct 29, 2024 0.0148 0.0170 0.0146 0.0170 0.0170 140,166
Oct 28, 2024 0.0156 0.0156 0.0156 0.0156 0.0156 -
Oct 25, 2024 0.0127 0.0156 0.0127 0.0156 0.0156 17,960
Oct 24, 2024 0.0160 0.0170 0.0146 0.0164 0.0164 62,168
Oct 23, 2024 0.0153 0.0153 0.0153 0.0153 0.0153 1,000
Oct 22, 2024 0.0175 0.0175 0.0160 0.0170 0.0170 8,000
Oct 21, 2024 0.0181 0.0181 0.0175 0.0175 0.0175 64,070
Oct 18, 2024 0.0185 0.0185 0.0168 0.0168 0.0168 4,750
Oct 17, 2024 0.0182 0.0182 0.0182 0.0182 0.0182 -
Oct 16, 2024 0.0225 0.0250 0.0182 0.0182 0.0182 75,856
Oct 15, 2024 0.0182 0.0182 0.0182 0.0182 0.0182 -
Oct 14, 2024 0.0182 0.0182 0.0182 0.0182 0.0182 -
Oct 11, 2024 0.0182 0.0214 0.0178 0.0182 0.0182 91,020
Oct 10, 2024 0.0146 0.0146 0.0146 0.0146 0.0146 15,000
Oct 9, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Oct 8, 2024 0.0169 0.0180 0.0167 0.0180 0.0180 21,000
Oct 7, 2024 0.0170 0.0184 0.0122 0.0171 0.0171 228,020
Oct 4, 2024 0.0148 0.0174 0.0148 0.0166 0.0166 46,700
Oct 3, 2024 0.0166 0.0187 0.0166 0.0173 0.0173 10,849
Oct 2, 2024 0.0146 0.0208 0.0146 0.0190 0.0190 15,054
Oct 1, 2024 0.0140 0.0185 0.0140 0.0146 0.0146 29,929
Sep 30, 2024 0.0138 0.0149 0.0138 0.0149 0.0149 3,700
Sep 27, 2024 0.0178 0.0190 0.0178 0.0190 0.0190 2,000
Sep 26, 2024 0.0183 0.0209 0.0175 0.0175 0.0175 3,600
Sep 25, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 1,015
Sep 24, 2024 0.0168 0.0168 0.0150 0.0150 0.0150 600
Sep 23, 2024 0.0147 0.0185 0.0147 0.0185 0.0185 21,700
Sep 20, 2024 0.0166 0.0166 0.0142 0.0142 0.0142 4,288
Sep 19, 2024 0.0149 0.0184 0.0149 0.0184 0.0184 15,000
Sep 18, 2024 0.0166 0.0166 0.0166 0.0166 0.0166 1,100
Sep 17, 2024 0.0166 0.0166 0.0166 0.0166 0.0166 1,000
Sep 16, 2024 0.0165 0.0165 0.0140 0.0140 0.0140 1,200
Sep 13, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Sep 12, 2024 0.0145 0.0160 0.0145 0.0160 0.0160 25,708
Sep 11, 2024 0.0153 0.0153 0.0153 0.0153 0.0153 4,848
Sep 10, 2024 0.0149 0.0154 0.0149 0.0154 0.0154 3,724
Sep 9, 2024 0.0111 0.0111 0.0110 0.0110 0.0110 71,000
Sep 6, 2024 0.0140 0.0140 0.0134 0.0134 0.0134 400,000
Sep 5, 2024 0.0151 0.0151 0.0151 0.0151 0.0151 21,124
Sep 4, 2024 0.0166 0.0166 0.0163 0.0163 0.0163 9,000
Sep 3, 2024 0.0167 0.0167 0.0167 0.0167 0.0167 1,000
Aug 30, 2024 0.0158 0.0158 0.0158 0.0158 0.0158 35,000
Aug 29, 2024 0.0202 0.0222 0.0202 0.0202 0.0202 8,003
Aug 28, 2024 0.0184 0.0184 0.0184 0.0184 0.0184 -
Aug 27, 2024 0.0181 0.0184 0.0177 0.0184 0.0184 23,711
Aug 26, 2024 0.0181 0.0181 0.0181 0.0181 0.0181 -
Aug 23, 2024 0.0181 0.0181 0.0181 0.0181 0.0181 17,832
Aug 22, 2024 0.0187 0.0187 0.0187 0.0187 0.0187 100
Aug 21, 2024 0.0199 0.0199 0.0199 0.0199 0.0199 7,178
Aug 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Aug 19, 2024 0.0158 0.0199 0.0158 0.0199 0.0199 114,018
Aug 16, 2024 0.0179 0.0180 0.0158 0.0180 0.0180 120,500
Aug 15, 2024 0.0191 0.0192 0.0191 0.0192 0.0192 200
Aug 14, 2024 0.0158 0.0179 0.0158 0.0179 0.0179 10,000
Aug 13, 2024 0.0193 0.0193 0.0185 0.0185 0.0185 26,000
Aug 12, 2024 0.0189 0.0189 0.0189 0.0189 0.0189 944
Aug 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,000
Aug 8, 2024 0.0191 0.0191 0.0191 0.0191 0.0191 -
Aug 7, 2024 0.0177 0.0191 0.0176 0.0191 0.0191 76,767
Aug 6, 2024 0.0172 0.0172 0.0172 0.0172 0.0172 23,948
Aug 5, 2024 0.0165 0.0165 0.0165 0.0165 0.0165 135
Aug 2, 2024 0.0183 0.0183 0.0183 0.0183 0.0183 2,000
Aug 1, 2024 0.0188 0.0188 0.0188 0.0188 0.0188 -
Jul 31, 2024 0.0188 0.0188 0.0188 0.0188 0.0188 -
Jul 30, 2024 0.0188 0.0188 0.0188 0.0188 0.0188 2,030
Jul 29, 2024 0.0200 0.0200 0.0176 0.0190 0.0190 1,125
Jul 26, 2024 0.0191 0.0191 0.0191 0.0191 0.0191 -
Jul 25, 2024 0.0192 0.0192 0.0188 0.0191 0.0191 30,300
Jul 24, 2024 0.0183 0.0183 0.0183 0.0183 0.0183 175
Jul 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 22, 2024 0.0193 0.0200 0.0193 0.0200 0.0200 3,000
Jul 19, 2024 0.0182 0.0182 0.0182 0.0182 0.0182 2,350
Jul 18, 2024 0.0192 0.0192 0.0192 0.0192 0.0192 100
Jul 17, 2024 0.0194 0.0219 0.0194 0.0203 0.0203 9,182
Jul 16, 2024 0.0206 0.0206 0.0179 0.0182 0.0182 9,846
Jul 15, 2024 0.0216 0.0216 0.0206 0.0206 0.0206 5,050
Jul 12, 2024 0.0206 0.0244 0.0206 0.0212 0.0212 48,113
Jul 11, 2024 0.0237 0.0237 0.0206 0.0206 0.0206 17,000
Jul 10, 2024 0.0217 0.0217 0.0217 0.0217 0.0217 -
Jul 9, 2024 0.0215 0.0217 0.0215 0.0217 0.0217 13,352
Jul 8, 2024 0.0236 0.0236 0.0236 0.0236 0.0236 4,000
Jul 5, 2024 0.0234 0.0234 0.0224 0.0224 0.0224 2,150
Jul 3, 2024 0.0253 0.0255 0.0253 0.0255 0.0255 41,000
Jul 2, 2024 0.0202 0.0240 0.0202 0.0240 0.0240 16,100
Jul 1, 2024 0.0210 0.0239 0.0210 0.0239 0.0239 37,498
Jun 28, 2024 0.0236 0.0236 0.0210 0.0210 0.0210 87,200
Jun 27, 2024 0.0235 0.0235 0.0202 0.0202 0.0202 12,200
Jun 26, 2024 0.0233 0.0251 0.0222 0.0222 0.0222 54,831
Jun 25, 2024 0.0207 0.0275 0.0202 0.0275 0.0275 24,148
Jun 24, 2024 0.0256 0.0256 0.0223 0.0223 0.0223 50,000
Jun 21, 2024 0.0246 0.0306 0.0227 0.0250 0.0250 319,000
Jun 20, 2024 0.0221 0.0235 0.0221 0.0235 0.0235 1,500
Jun 18, 2024 0.0218 0.0238 0.0218 0.0218 0.0218 18,676
Jun 17, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 500
Jun 14, 2024 0.0246 0.0246 0.0235 0.0238 0.0238 6,644
Jun 13, 2024 0.0217 0.0246 0.0217 0.0246 0.0246 21,100
Jun 12, 2024 0.0227 0.0227 0.0227 0.0227 0.0227 1,000
Jun 11, 2024 0.0217 0.0234 0.0217 0.0217 0.0217 17,831
Jun 10, 2024 0.0227 0.0246 0.0211 0.0229 0.0229 29,700
Jun 7, 2024 0.0264 0.0264 0.0264 0.0264 0.0264 -
Jun 6, 2024 0.0264 0.0264 0.0264 0.0264 0.0264 12,400
Jun 5, 2024 0.0244 0.0264 0.0244 0.0264 0.0264 43,232
Jun 4, 2024 0.0256 0.0256 0.0213 0.0213 0.0213 173,527
Jun 3, 2024 0.0271 0.0289 0.0271 0.0289 0.0289 53,974
May 31, 2024 0.0273 0.0273 0.0273 0.0273 0.0273 100
May 30, 2024 0.0200 0.0290 0.0200 0.0272 0.0272 55,800
May 29, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 11,854
May 28, 2024 0.0271 0.0277 0.0248 0.0260 0.0260 32,773
May 24, 2024 0.0276 0.0276 0.0260 0.0260 0.0260 1,282
May 23, 2024 0.0294 0.0294 0.0265 0.0265 0.0265 2,200
May 22, 2024 0.0282 0.0282 0.0282 0.0282 0.0282 -
May 21, 2024 0.0282 0.0282 0.0282 0.0282 0.0282 -
May 20, 2024 0.0270 0.0282 0.0270 0.0282 0.0282 11,600
May 17, 2024 0.0260 0.0271 0.0260 0.0271 0.0271 6,353
May 16, 2024 0.0257 0.0257 0.0257 0.0257 0.0257 961
May 15, 2024 0.0220 0.0227 0.0220 0.0220 0.0220 112,000
May 14, 2024 0.0251 0.0272 0.0251 0.0272 0.0272 470
May 13, 2024 0.0252 0.0252 0.0252 0.0252 0.0252 11,898
May 10, 2024 0.0272 0.0272 0.0271 0.0271 0.0271 20,500
May 9, 2024 0.0276 0.0276 0.0276 0.0276 0.0276 -
May 8, 2024 0.0276 0.0276 0.0276 0.0276 0.0276 3,011
May 7, 2024 0.0255 0.0255 0.0255 0.0255 0.0255 11,906
May 6, 2024 0.0275 0.0275 0.0275 0.0275 0.0275 -
May 3, 2024 0.0254 0.0275 0.0254 0.0275 0.0275 11,253
May 2, 2024 0.0263 0.0328 0.0263 0.0273 0.0273 611,111
May 1, 2024 0.0238 0.0244 0.0238 0.0244 0.0244 2,000
Apr 30, 2024 0.0272 0.0272 0.0240 0.0240 0.0240 8,709
Apr 29, 2024 0.0262 0.0262 0.0262 0.0262 0.0262 2,500
Apr 26, 2024 0.0241 0.0241 0.0237 0.0241 0.0241 2,170
Apr 25, 2024 0.0245 0.0245 0.0216 0.0245 0.0245 22,496
Apr 24, 2024 0.0236 0.0236 0.0236 0.0236 0.0236 -
Apr 23, 2024 0.0236 0.0236 0.0236 0.0236 0.0236 2,000
Apr 22, 2024 0.0257 0.0260 0.0257 0.0260 0.0260 70,000
Apr 19, 2024 0.0209 0.0256 0.0209 0.0236 0.0236 127,393
Apr 18, 2024 0.0217 0.0217 0.0217 0.0217 0.0217 -
Apr 17, 2024 0.0243 0.0243 0.0217 0.0217 0.0217 2,100
Apr 16, 2024 0.0240 0.0250 0.0200 0.0250 0.0250 7,280
Apr 15, 2024 0.0275 0.0275 0.0275 0.0275 0.0275 430
Apr 12, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 750
Apr 11, 2024 0.0231 0.0237 0.0231 0.0237 0.0237 6,275
Apr 10, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 400
Apr 9, 2024 0.0252 0.0252 0.0252 0.0252 0.0252 -
Apr 8, 2024 0.0330 0.0330 0.0252 0.0252 0.0252 43,199
Apr 5, 2024 0.0252 0.0252 0.0252 0.0252 0.0252 -
Apr 4, 2024 0.0252 0.0252 0.0252 0.0252 0.0252 -
Apr 3, 2024 0.0287 0.0298 0.0252 0.0252 0.0252 258,008
Apr 2, 2024 0.0270 0.0300 0.0270 0.0300 0.0300 27,337
Apr 1, 2024 0.0281 0.0281 0.0270 0.0270 0.0270 20,000
Mar 28, 2024 0.0297 0.0297 0.0296 0.0296 0.0296 100,000
Mar 27, 2024 0.0251 0.0253 0.0249 0.0249 0.0249 20,228
Mar 26, 2024 0.0265 0.0301 0.0254 0.0301 0.0301 84,657
Mar 25, 2024 0.0268 0.0268 0.0268 0.0268 0.0268 -
Mar 22, 2024 0.0295 0.0300 0.0260 0.0268 0.0268 86,010
Mar 21, 2024 0.0308 0.0308 0.0280 0.0280 0.0280 15,844
Mar 20, 2024 0.0314 0.0314 0.0314 0.0314 0.0314 500
Mar 19, 2024 0.0328 0.0331 0.0321 0.0321 0.0321 32,000
Mar 18, 2024 0.0337 0.0337 0.0293 0.0293 0.0293 70,958
Mar 15, 2024 0.0300 0.0315 0.0300 0.0315 0.0315 29,709
Mar 14, 2024 0.0301 0.0325 0.0300 0.0325 0.0325 32,733
Mar 13, 2024 0.0326 0.0326 0.0301 0.0321 0.0321 11,952
Mar 12, 2024 0.0340 0.0379 0.0340 0.0358 0.0358 313,000
Mar 11, 2024 0.0300 0.0330 0.0300 0.0326 0.0326 48,483
Mar 8, 2024 0.0337 0.0337 0.0337 0.0337 0.0337 -
Mar 7, 2024 0.0333 0.0337 0.0333 0.0337 0.0337 800
Mar 6, 2024 0.0300 0.0330 0.0300 0.0330 0.0330 18,817
Mar 5, 2024 0.0319 0.0319 0.0319 0.0319 0.0319 1,000
Mar 4, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 12,425
Mar 1, 2024 0.0317 0.0317 0.0317 0.0317 0.0317 100
Feb 29, 2024 0.0312 0.0317 0.0296 0.0317 0.0317 60,895
Feb 28, 2024 0.0277 0.0320 0.0271 0.0320 0.0320 40,665
Feb 27, 2024 0.0289 0.0295 0.0289 0.0295 0.0295 20,849
Feb 26, 2024 0.0305 0.0305 0.0289 0.0300 0.0300 246,000
Feb 23, 2024 0.0318 0.0318 0.0318 0.0318 0.0318 -
Feb 22, 2024 0.0292 0.0318 0.0289 0.0318 0.0318 22,550
Feb 21, 2024 0.0312 0.0312 0.0289 0.0289 0.0289 11,200
Feb 20, 2024 0.0294 0.0330 0.0294 0.0330 0.0330 6,932
Feb 16, 2024 0.0337 0.0337 0.0337 0.0337 0.0337 -
Feb 15, 2024 0.0290 0.0344 0.0288 0.0337 0.0337 136,188
Feb 14, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 10,000
Feb 13, 2024 0.0318 0.0318 0.0318 0.0318 0.0318 -
Feb 12, 2024 0.0280 0.0318 0.0280 0.0318 0.0318 15,786
Feb 9, 2024 0.0297 0.0319 0.0291 0.0291 0.0291 36,537
Feb 8, 2024 0.0290 0.0337 0.0290 0.0337 0.0337 55,194
Feb 7, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Feb 6, 2024 0.0294 0.0300 0.0290 0.0290 0.0290 11,855
Feb 5, 2024 0.0240 0.0291 0.0240 0.0291 0.0291 12,314
Feb 2, 2024 0.0316 0.0322 0.0298 0.0298 0.0298 56,925
Feb 1, 2024 0.0323 0.0323 0.0323 0.0323 0.0323 100,000
Jan 31, 2024 0.0324 0.0324 0.0324 0.0324 0.0324 1,000
Jan 30, 2024 0.0300 0.0322 0.0300 0.0300 0.0300 84,250
Jan 29, 2024 0.0330 0.0330 0.0299 0.0319 0.0319 12,128
Jan 26, 2024 0.0371 0.0375 0.0350 0.0360 0.0360 11,975
Jan 25, 2024 0.0329 0.0333 0.0329 0.0333 0.0333 13,805
Jan 24, 2024 0.0329 0.0374 0.0329 0.0374 0.0374 9,869
Jan 23, 2024 0.0358 0.0358 0.0358 0.0358 0.0358 -
Jan 22, 2024 0.0330 0.0358 0.0330 0.0358 0.0358 9,627
Jan 19, 2024 0.0345 0.0350 0.0332 0.0334 0.0334 12,078
Jan 18, 2024 0.0355 0.0359 0.0337 0.0337 0.0337 189,271
Jan 17, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 27,275
Jan 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 24,725
Jan 12, 2024 0.0400 0.0403 0.0400 0.0403 0.0403 24,738
Jan 11, 2024 0.0383 0.0408 0.0383 0.0408 0.0408 23,300

Related Tickers

PXMFF Philex Mining Corporation
0.0100
0.00%
 
SRCGF Homeland Nickel Inc.
0.0140
0.00%
 
SLGGF SolGold Plc
0.0870
0.00%
 
LITOF Frontier Lithium Inc.
0.3100
0.00%
 
VMXX.V Valhalla Metals Inc.
0.1400
0.00%
 
CYDVF Century Lithium Corp.
0.2100
+2.44%
 
KCCFF Kutcho Copper Corp.
0.1072
+7.20%
 
PLLTL Piedmont Lithium Inc.
0.0855
0.00%
 
CXOXF Core Lithium Ltd
0.0540
0.00%
 
ALLIF Atlantic Lithium Limited
0.1850
0.00%