ABN.V - Aben Resources Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 20190.14000.14000.13000.13000.1300151,000
Sep 12, 20190.14000.14000.14000.14000.1400119,300
Sep 11, 20190.14000.14000.14000.14000.140022,000
Sep 10, 20190.13000.14000.13000.14000.1400314,400
Sep 09, 20190.14000.14000.13000.13000.1300144,600
Sep 06, 20190.13000.14000.13000.14000.1400218,300
Sep 05, 20190.13000.14000.13000.13000.1300363,000
Sep 04, 20190.14000.14000.14000.14000.1400288,900
Sep 03, 20190.14000.14000.14000.14000.1400181,200
Aug 30, 20190.14000.15000.14000.14000.1400264,500
Aug 29, 20190.14000.15000.14000.14000.1400204,300
Aug 28, 20190.14000.15000.14000.14000.1400201,900
Aug 27, 20190.15000.16000.14000.14000.1400411,000
Aug 26, 20190.15000.16000.15000.16000.1600450,200
Aug 23, 20190.14000.15000.14000.15000.1500527,600
Aug 22, 20190.15000.16000.14000.14000.1400805,000
Aug 21, 20190.16000.16000.16000.16000.1600258,800
Aug 20, 20190.18000.18000.14000.16000.16001,353,700
Aug 19, 20190.19000.19000.18000.19000.1900382,900
Aug 16, 20190.18000.19000.18000.19000.19001,019,200
Aug 15, 20190.20000.20000.18000.19000.1900825,100
Aug 14, 20190.22000.22000.20000.20000.2000363,500
Aug 13, 20190.22000.22000.21000.21000.2100204,800
Aug 12, 20190.22000.22000.22000.22000.2200350,200
Aug 09, 20190.21000.22000.21000.22000.2200374,100
Aug 08, 20190.21000.22000.21000.22000.2200103,000
Aug 07, 20190.22000.23000.22000.22000.2200335,300
Aug 06, 20190.23000.23000.22000.23000.2300379,700
Aug 02, 20190.22000.24000.22000.24000.2400294,400
Aug 01, 20190.20000.21000.20000.21000.2100310,100
Jul 31, 20190.21000.21000.20000.21000.2100256,900
Jul 30, 20190.23000.23000.21000.21000.2100333,700
Jul 29, 20190.23000.24000.22000.23000.2300231,200
Jul 26, 20190.23000.24000.23000.24000.2400130,500
Jul 25, 20190.24000.25000.23000.24000.2400237,800
Jul 24, 20190.24000.25000.24000.24000.2400334,000
Jul 23, 20190.25000.25000.24000.24000.2400413,400
Jul 22, 20190.25000.26000.25000.26000.2600258,500
Jul 19, 20190.24000.25000.24000.24000.2400194,700
Jul 18, 20190.24000.24000.23000.24000.2400227,300
Jul 17, 20190.23000.24000.23000.23000.2300215,800
Jul 16, 20190.24000.24000.23000.23000.2300194,300
Jul 15, 20190.24000.24000.23000.23000.2300106,100
Jul 12, 20190.25000.25000.24000.24000.240095,500
Jul 11, 20190.25000.25000.24000.25000.250076,100
Jul 10, 20190.25000.25000.25000.25000.250080,500
Jul 09, 20190.25000.25000.25000.25000.2500122,200
Jul 08, 20190.25000.25000.25000.25000.250082,800
Jul 05, 20190.25000.25000.24000.24000.2400108,000
Jul 04, 20190.24000.25000.24000.25000.250057,000
Jul 03, 20190.25000.25000.24000.24000.2400224,000
Jul 02, 20190.24000.25000.24000.25000.2500152,200
Jun 28, 20190.25000.25000.25000.25000.250078,200
Jun 27, 20190.25000.26000.25000.25000.250086,800
Jun 26, 20190.26000.26000.25000.25000.2500152,100
Jun 25, 20190.27000.27000.25000.25000.2500242,700
Jun 24, 20190.25000.26000.24000.26000.2600525,800
Jun 21, 20190.24000.25000.24000.25000.2500218,900
Jun 20, 20190.24000.24000.24000.24000.2400392,500
Jun 19, 20190.24000.24000.23000.23000.2300139,700
Jun 18, 20190.24000.24000.23000.24000.2400112,300
Jun 17, 20190.25000.25000.23000.23000.2300265,800
Jun 14, 20190.25000.25000.24000.25000.2500263,400
Jun 13, 20190.24000.25000.24000.24000.2400608,700
Jun 12, 20190.24000.24000.23000.23000.2300221,900
Jun 11, 20190.23000.24000.23000.24000.2400198,500
Jun 10, 20190.23000.23000.23000.23000.230022,500
Jun 07, 20190.23000.23000.23000.23000.230068,400
Jun 06, 20190.24000.24000.22000.23000.2300168,200
Jun 05, 20190.23000.23000.22000.22000.220040,400
Jun 04, 20190.23000.23000.22000.23000.2300264,100
Jun 03, 20190.22000.23000.22000.23000.2300194,700
May 31, 20190.22000.22000.21000.22000.2200150,500
May 30, 20190.21000.23000.20000.22000.2200416,500
May 29, 20190.22000.23000.21000.21000.2100229,800
May 28, 20190.21000.21000.20000.21000.2100153,000
May 27, 20190.21000.22000.21000.21000.2100130,400
May 24, 20190.22000.22000.19000.21000.2100282,700
May 23, 20190.22000.23000.22000.22000.2200111,500
May 22, 20190.21000.22000.21000.22000.2200113,100
May 21, 20190.20000.20000.19000.20000.2000256,200
May 17, 20190.21000.21000.20000.20000.2000259,900
May 16, 20190.21000.21000.21000.21000.210072,900
May 15, 20190.21000.22000.21000.22000.220022,800
May 14, 20190.21000.22000.21000.21000.2100120,400
May 13, 20190.22000.22000.21000.21000.210031,100
May 10, 20190.23000.23000.21000.21000.2100195,000
May 09, 20190.23000.23000.22000.22000.2200463,100
May 08, 20190.23000.23000.22000.22000.2200107,000
May 07, 20190.22000.22000.22000.22000.220059,500
May 06, 20190.22000.22000.22000.22000.2200108,800
May 03, 20190.23000.23000.22000.22000.2200105,200
May 02, 20190.23000.24000.21000.22000.2200427,300
May 01, 20190.23000.24000.23000.23000.2300439,800
Apr 30, 20190.23000.23000.22000.23000.2300209,500
Apr 29, 20190.22000.23000.22000.22000.220092,700
Apr 26, 20190.22000.22000.21000.21000.210059,500
Apr 25, 20190.21000.22000.21000.22000.220087,500
Apr 24, 20190.23000.23000.21000.21000.2100126,000
Apr 23, 20190.22000.22000.21000.21000.2100277,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...