Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Aben Resources Ltd. (ABN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0500+0.0050 (+11.11%)
At close: 02:53PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20220.05000.05000.05000.05000.050027,000
May 19, 20220.05000.05000.05000.05000.0500109,000
May 18, 20220.05000.05000.05000.05000.050010,000
May 17, 20220.05000.05000.05000.05000.0500262,000
May 16, 20220.05000.05000.05000.05000.0500314,400
May 13, 20220.05000.05000.05000.05000.050019,400
May 12, 20220.05000.05000.05000.05000.0500177,000
May 11, 20220.05000.05000.05000.05000.05007,000
May 10, 20220.05000.05000.05000.05000.0500133,500
May 09, 20220.05000.05000.05000.05000.0500281,500
May 06, 20220.05000.05000.05000.05000.050068,000
May 05, 20220.05000.05000.05000.05000.0500156,000
May 04, 20220.05000.05000.05000.05000.0500-
May 03, 20220.05000.05000.05000.05000.050036,000
May 02, 20220.05000.05000.05000.05000.050045,100
Apr 29, 20220.05000.05000.05000.05000.0500500
Apr 28, 20220.05000.05000.05000.05000.0500-
Apr 27, 20220.05000.05000.05000.05000.050074,000
Apr 26, 20220.05000.05000.05000.05000.05009,000
Apr 25, 20220.05000.05000.05000.05000.0500110,000
Apr 22, 20220.05000.05000.05000.05000.0500-
Apr 21, 20220.05000.05000.05000.05000.0500199,000
Apr 20, 20220.05000.05000.05000.05000.050066,100
Apr 19, 20220.06000.06000.05000.05000.050041,500
Apr 18, 20220.06000.06000.05000.06000.060037,000
Apr 14, 20220.05000.05000.05000.05000.0500-
Apr 13, 20220.05000.05000.05000.05000.050084,900
Apr 12, 20220.05000.05000.05000.05000.050099,400
Apr 11, 20220.05000.05000.05000.05000.0500151,000
Apr 08, 20220.05000.05000.05000.05000.0500-
Apr 07, 20220.06000.06000.05000.05000.050058,000
Apr 06, 20220.05000.05000.05000.05000.0500146,000
Apr 05, 20220.06000.06000.06000.06000.060043,000
Apr 04, 20220.06000.06000.06000.06000.060098,500
Apr 01, 20220.05000.06000.05000.06000.0600167,000
Mar 31, 20220.05000.05000.05000.05000.050030,600
Mar 30, 20220.05000.06000.05000.06000.060087,000
Mar 29, 20220.06000.06000.06000.06000.0600-
Mar 28, 20220.06000.06000.06000.06000.060024,000
Mar 25, 20220.05000.06000.05000.06000.0600609,500
Mar 24, 20220.05000.05000.05000.05000.050043,300
Mar 23, 20220.06000.06000.06000.06000.06004,000
Mar 22, 20220.05000.05000.05000.05000.050025,200
Mar 21, 20220.05000.05000.05000.05000.0500-
Mar 18, 20220.05000.05000.05000.05000.050051,000
Mar 17, 20220.06000.06000.05000.05000.050040,000
Mar 16, 20220.06000.06000.06000.06000.0600-
Mar 15, 20220.06000.06000.06000.06000.0600-
Mar 14, 20220.05000.06000.05000.06000.0600118,500
Mar 11, 20220.06000.06000.05000.06000.0600195,000
Mar 10, 20220.06000.06000.06000.06000.0600519,000
Mar 09, 20220.05000.06000.05000.06000.0600140,200
Mar 08, 20220.05000.06000.05000.05000.050066,500
Mar 07, 20220.06000.06000.06000.06000.060060,000
Mar 04, 20220.05000.05000.05000.05000.050035,000
Mar 03, 20220.06000.06000.05000.05000.050063,200
Mar 02, 20220.05000.05000.05000.05000.050040,000
Mar 01, 20220.05000.06000.05000.05000.050093,000
Feb 28, 20220.05000.06000.05000.06000.06008,000
Feb 25, 20220.05000.05000.05000.05000.050058,400
Feb 24, 20220.05000.05000.05000.05000.0500272,500
Feb 23, 20220.06000.06000.05000.06000.060092,800
Feb 22, 20220.05000.05000.05000.05000.0500-
Feb 18, 20220.05000.05000.05000.05000.0500-
Feb 17, 20220.06000.06000.05000.05000.050050,100
Feb 16, 20220.05000.06000.05000.06000.060036,000
Feb 15, 20220.06000.06000.06000.06000.0600136,500
Feb 14, 20220.06000.06000.06000.06000.0600700
Feb 11, 20220.06000.06000.06000.06000.06002,000
Feb 10, 20220.06000.06000.06000.06000.060020,000
Feb 09, 20220.06000.06000.06000.06000.0600177,100
Feb 08, 20220.06000.06000.06000.06000.060030,000
Feb 07, 20220.05000.06000.05000.06000.060020,000
Feb 04, 20220.05000.05000.05000.05000.0500-
Feb 03, 20220.06000.06000.05000.05000.0500228,000
Feb 02, 20220.05000.05000.05000.05000.050066,900
Feb 01, 20220.06000.06000.05000.06000.0600134,300
Jan 31, 20220.05000.06000.05000.06000.0600135,000
Jan 28, 20220.06000.06000.05000.05000.050070,000
Jan 27, 20220.05000.06000.05000.05000.0500469,800
Jan 26, 20220.05000.06000.05000.06000.0600239,000
Jan 25, 20220.05000.06000.05000.05000.0500400,000
Jan 24, 20220.05000.06000.05000.05000.0500259,000
Jan 21, 20220.06000.06000.06000.06000.0600-
Jan 20, 20220.06000.06000.06000.06000.06004,000
Jan 19, 20220.06000.06000.05000.05000.050062,300
Jan 18, 20220.05000.05000.05000.05000.050080,000
Jan 17, 20220.05000.05000.05000.05000.050025,000
Jan 14, 20220.06000.06000.05000.05000.05008,500
Jan 13, 20220.06000.06000.06000.06000.0600356,300
Jan 12, 20220.05000.05000.05000.05000.05003,000
Jan 11, 20220.05000.05000.05000.05000.0500300
Jan 10, 20220.06000.06000.05000.05000.0500110,500
Jan 07, 20220.06000.06000.06000.06000.0600-
Jan 06, 20220.05000.06000.05000.06000.0600129,000
Jan 05, 20220.05000.05000.05000.05000.0500858,500
Jan 04, 20220.05000.05000.05000.05000.050066,000
Dec 31, 20210.05000.05000.05000.05000.0500-
Dec 30, 20210.05000.05000.05000.05000.050080,500
Dec 29, 20210.05000.06000.05000.05000.050072,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement