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

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	27,000
May 19, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	109,000
May 18, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
May 17, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	262,000
May 16, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	314,400
May 13, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	19,400
May 12, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	177,000
May 11, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	7,000
May 10, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	133,500
May 09, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	281,500
May 06, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	68,000
May 05, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	156,000
May 04, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 03, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	36,000
May 02, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	45,100
Apr 29, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	500
Apr 28, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 27, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	74,000
Apr 26, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	9,000
Apr 25, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	110,000
Apr 22, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 21, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	199,000
Apr 20, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	66,100
Apr 19, 2022	0.0600	0.0600	0.0500	0.0500	0.0500	41,500
Apr 18, 2022	0.0600	0.0600	0.0500	0.0600	0.0600	37,000
Apr 14, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 13, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	84,900
Apr 12, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	99,400
Apr 11, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	151,000
Apr 08, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 07, 2022	0.0600	0.0600	0.0500	0.0500	0.0500	58,000
Apr 06, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	146,000
Apr 05, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	43,000
Apr 04, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	98,500
Apr 01, 2022	0.0500	0.0600	0.0500	0.0600	0.0600	167,000
Mar 31, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	30,600
Mar 30, 2022	0.0500	0.0600	0.0500	0.0600	0.0600	87,000
Mar 29, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 28, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	24,000
Mar 25, 2022	0.0500	0.0600	0.0500	0.0600	0.0600	609,500
Mar 24, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	43,300
Mar 23, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	4,000
Mar 22, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	25,200
Mar 21, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 18, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	51,000
Mar 17, 2022	0.0600	0.0600	0.0500	0.0500	0.0500	40,000
Mar 16, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 15, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 14, 2022	0.0500	0.0600	0.0500	0.0600	0.0600	118,500
Mar 11, 2022	0.0600	0.0600	0.0500	0.0600	0.0600	195,000
Mar 10, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	519,000
Mar 09, 2022	0.0500	0.0600	0.0500	0.0600	0.0600	140,200
Mar 08, 2022	0.0500	0.0600	0.0500	0.0500	0.0500	66,500
Mar 07, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	60,000
Mar 04, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	35,000
Mar 03, 2022	0.0600	0.0600	0.0500	0.0500	0.0500	63,200
Mar 02, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	40,000
Mar 01, 2022	0.0500	0.0600	0.0500	0.0500	0.0500	93,000
Feb 28, 2022	0.0500	0.0600	0.0500	0.0600	0.0600	8,000
Feb 25, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	58,400
Feb 24, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	272,500
Feb 23, 2022	0.0600	0.0600	0.0500	0.0600	0.0600	92,800
Feb 22, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 18, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 17, 2022	0.0600	0.0600	0.0500	0.0500	0.0500	50,100
Feb 16, 2022	0.0500	0.0600	0.0500	0.0600	0.0600	36,000
Feb 15, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	136,500
Feb 14, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	700
Feb 11, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	2,000
Feb 10, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	20,000
Feb 09, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	177,100
Feb 08, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	30,000
Feb 07, 2022	0.0500	0.0600	0.0500	0.0600	0.0600	20,000
Feb 04, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 03, 2022	0.0600	0.0600	0.0500	0.0500	0.0500	228,000
Feb 02, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	66,900
Feb 01, 2022	0.0600	0.0600	0.0500	0.0600	0.0600	134,300
Jan 31, 2022	0.0500	0.0600	0.0500	0.0600	0.0600	135,000
Jan 28, 2022	0.0600	0.0600	0.0500	0.0500	0.0500	70,000
Jan 27, 2022	0.0500	0.0600	0.0500	0.0500	0.0500	469,800
Jan 26, 2022	0.0500	0.0600	0.0500	0.0600	0.0600	239,000
Jan 25, 2022	0.0500	0.0600	0.0500	0.0500	0.0500	400,000
Jan 24, 2022	0.0500	0.0600	0.0500	0.0500	0.0500	259,000
Jan 21, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 20, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	4,000
Jan 19, 2022	0.0600	0.0600	0.0500	0.0500	0.0500	62,300
Jan 18, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	80,000
Jan 17, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	25,000
Jan 14, 2022	0.0600	0.0600	0.0500	0.0500	0.0500	8,500
Jan 13, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	356,300
Jan 12, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	3,000
Jan 11, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	300
Jan 10, 2022	0.0600	0.0600	0.0500	0.0500	0.0500	110,500
Jan 07, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 06, 2022	0.0500	0.0600	0.0500	0.0600	0.0600	129,000
Jan 05, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	858,500
Jan 04, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	66,000
Dec 31, 2021	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 30, 2021	0.0500	0.0500	0.0500	0.0500	0.0500	80,500
Dec 29, 2021	0.0500	0.0600	0.0500	0.0500	0.0500	72,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,901.36+0.57(+0.01%)

Dow 3031,261.90+8.77(+0.03%)

Nasdaq11,354.62-33.88(-0.30%)

Russell 20001,773.27-2.96(-0.17%)

Crude Oil110.35+0.46(+0.42%)

Gold1,845.10+3.90(+0.21%)

Aben Resources Ltd. (ABN.V)

S&P 500
3,901.36
+0.57(+0.01%)

Dow 30
31,261.90
+8.77(+0.03%)

Nasdaq
11,354.62
-33.88(-0.30%)

Russell 2000
1,773.27
-2.96(-0.17%)

Crude Oil
110.35
+0.46(+0.42%)

Gold
1,845.10
+3.90(+0.21%)