Canada markets closed

Aben Resources Ltd. (ABN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0650+0.0050 (+8.33%)
At close: 3:52PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun. 24, 20210.06500.06500.06000.06500.065076,000
Jun. 23, 20210.06000.07000.06000.06000.060073,200
Jun. 22, 20210.06000.07000.06000.07000.070033,700
Jun. 21, 20210.07000.07000.06000.06000.0600300,700
Jun. 18, 20210.06000.07000.06000.07000.0700124,800
Jun. 17, 20210.07000.07000.07000.07000.0700376,800
Jun. 16, 20210.07000.07000.07000.07000.0700116,000
Jun. 15, 20210.07000.07000.07000.07000.070066,300
Jun. 14, 20210.07000.07000.07000.07000.070069,200
Jun. 11, 20210.07000.08000.07000.07000.0700178,200
Jun. 10, 20210.07000.07000.07000.07000.0700376,000
Jun. 09, 20210.07000.07000.07000.07000.070094,800
Jun. 08, 20210.07000.08000.07000.08000.0800114,000
Jun. 07, 20210.07000.07000.07000.07000.0700239,000
Jun. 04, 20210.07000.08000.07000.08000.080016,200
Jun. 03, 20210.07000.07000.07000.07000.070072,000
Jun. 02, 20210.07000.08000.07000.07000.0700449,500
Jun. 01, 20210.07000.07000.07000.07000.0700235,000
May 31, 20210.08000.08000.07000.07000.070011,300
May 28, 20210.07000.07000.07000.07000.0700136,100
May 27, 20210.07000.07000.07000.07000.0700152,000
May 26, 20210.07000.07000.07000.07000.0700110,300
May 25, 20210.08000.08000.07000.07000.0700103,300
May 21, 20210.07000.07000.07000.07000.070061,000
May 20, 20210.07000.07000.07000.07000.07006,600
May 19, 20210.07000.08000.07000.07000.0700522,300
May 18, 20210.07000.07000.07000.07000.0700272,500
May 17, 20210.07000.07000.07000.07000.070064,300
May 14, 20210.07000.07000.07000.07000.0700299,000
May 13, 20210.07000.08000.07000.07000.0700179,000
May 12, 20210.07000.07000.07000.07000.0700120,500
May 11, 20210.07000.07000.07000.07000.0700208,200
May 10, 20210.08000.08000.07000.07000.0700108,000
May 07, 20210.07000.08000.07000.07000.0700147,800
May 06, 20210.07000.07000.07000.07000.070056,800
May 05, 20210.08000.08000.08000.08000.080047,000
May 04, 20210.08000.08000.07000.08000.080094,000
May 03, 20210.08000.08000.08000.08000.080051,400
Apr. 30, 20210.07000.08000.07000.08000.0800321,800
Apr. 29, 20210.08000.08000.07000.07000.070050,000
Apr. 28, 20210.08000.08000.08000.08000.0800100,000
Apr. 27, 20210.08000.08000.08000.08000.0800213,000
Apr. 26, 20210.07000.08000.07000.08000.0800146,000
Apr. 23, 20210.08000.08000.08000.08000.080014,500
Apr. 22, 20210.07000.08000.07000.07000.070074,000
Apr. 21, 20210.07000.08000.07000.07000.070043,200
Apr. 20, 20210.07000.07000.07000.07000.070089,000
Apr. 19, 20210.08000.08000.07000.07000.07006,600
Apr. 16, 20210.08000.08000.07000.07000.070080,500
Apr. 15, 20210.08000.08000.07000.08000.080094,000
Apr. 14, 20210.07000.08000.07000.08000.0800343,000
Apr. 13, 20210.07000.07000.07000.07000.0700112,900
Apr. 12, 20210.07000.08000.07000.08000.080085,000
Apr. 09, 20210.07000.07000.07000.07000.07006,100
Apr. 08, 20210.07000.07000.07000.07000.0700-
Apr. 07, 20210.07000.07000.07000.07000.0700-
Apr. 06, 20210.08000.08000.07000.07000.0700277,000
Apr. 05, 20210.08000.08000.07000.08000.0800161,200
Apr. 01, 20210.08000.09000.08000.08000.0800693,400
Mar. 31, 20210.07000.07000.07000.07000.070066,000
Mar. 30, 20210.07000.07000.07000.07000.070076,000
Mar. 29, 20210.07000.08000.07000.08000.0800320,900
Mar. 26, 20210.07000.07000.07000.07000.07007,000
Mar. 25, 20210.07000.07000.07000.07000.0700104,100
Mar. 24, 20210.07000.07000.07000.07000.070046,000
Mar. 23, 20210.07000.07000.07000.07000.070031,000
Mar. 22, 20210.07000.07000.07000.07000.0700388,000
Mar. 19, 20210.07000.07000.07000.07000.0700294,400
Mar. 18, 20210.07000.07000.06000.06000.0600123,000
Mar. 17, 20210.07000.07000.07000.07000.0700199,000
Mar. 16, 20210.07000.07000.06000.07000.0700105,000
Mar. 15, 20210.07000.07000.06000.06000.0600190,500
Mar. 12, 20210.07000.07000.07000.07000.07002,800
Mar. 11, 20210.07000.07000.06000.06000.060045,000
Mar. 10, 20210.07000.07000.07000.07000.070017,000
Mar. 09, 20210.06000.07000.06000.06000.0600596,500
Mar. 08, 20210.07000.07000.06000.06000.0600200,800
Mar. 05, 20210.06000.06000.06000.06000.0600237,000
Mar. 04, 20210.07000.07000.07000.07000.0700190,200
Mar. 03, 20210.07000.07000.06000.06000.060019,000
Mar. 02, 20210.07000.07000.07000.07000.0700191,800
Mar. 01, 20210.07000.07000.07000.07000.0700716,200
Feb. 26, 20210.07000.07000.07000.07000.070085,500
Feb. 25, 20210.07000.07000.07000.07000.0700854,400
Feb. 24, 20210.07000.07000.07000.07000.0700282,300
Feb. 23, 20210.07000.07000.07000.07000.070025,500
Feb. 22, 20210.07000.07000.07000.07000.0700222,600
Feb. 19, 20210.07000.07000.07000.07000.0700169,500
Feb. 18, 20210.07000.08000.07000.07000.0700627,900
Feb. 17, 20210.08000.08000.07000.07000.070056,500
Feb. 16, 20210.08000.08000.07000.07000.0700781,500
Feb. 12, 20210.07000.07000.07000.07000.07001,500
Feb. 11, 20210.08000.08000.07000.08000.0800531,900
Feb. 10, 20210.08000.08000.07000.08000.0800172,100
Feb. 09, 20210.08000.08000.07000.08000.0800105,300
Feb. 08, 20210.08000.08000.08000.08000.0800124,400
Feb. 05, 20210.07000.08000.07000.08000.0800414,100
Feb. 04, 20210.07000.07000.07000.07000.0700126,800
Feb. 03, 20210.08000.08000.07000.07000.070089,300
Feb. 02, 20210.08000.08000.07000.07000.070051,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...