ABN.V - Aben Resources Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20180.190.190.190.190.19335,940
Oct 17, 20180.200.200.190.190.19749,900
Oct 16, 20180.200.210.180.200.202,242,600
Oct 15, 20180.250.260.230.230.23701,800
Oct 12, 20180.260.260.250.250.25225,400
Oct 11, 20180.250.270.250.260.26614,800
Oct 10, 20180.260.260.250.250.25544,100
Oct 09, 20180.250.260.250.260.26406,900
Oct 05, 20180.240.260.240.250.25573,200
Oct 04, 20180.250.270.240.240.24947,600
Oct 03, 20180.230.250.230.240.24554,900
Oct 02, 20180.220.230.210.230.23489,400
Oct 01, 20180.200.220.200.220.22671,800
Sep 28, 20180.210.210.200.200.20293,600
Sep 27, 20180.210.210.200.210.21680,100
Sep 26, 20180.220.220.200.200.201,870,600
Sep 25, 20180.210.230.190.220.225,512,200
Sep 24, 20180.270.300.260.280.281,060,800
Sep 21, 20180.300.310.280.300.30545,600
Sep 20, 20180.290.310.290.310.31698,500
Sep 19, 20180.290.300.280.300.30954,500
Sep 18, 20180.320.320.280.280.281,672,200
Sep 17, 20180.330.330.310.320.32453,900
Sep 14, 20180.330.340.320.340.34383,100
Sep 13, 20180.340.340.320.330.33662,200
Sep 12, 20180.340.350.320.330.331,216,700
Sep 11, 20180.320.350.310.330.331,408,500
Sep 10, 20180.320.330.300.330.332,147,900
Sep 07, 20180.360.370.330.340.341,181,600
Sep 06, 20180.320.380.310.360.362,009,700
Sep 05, 20180.340.340.280.320.322,644,500
Sep 04, 20180.380.380.320.330.331,973,100
Aug 31, 20180.390.390.360.390.392,232,900
Aug 30, 20180.420.420.390.390.391,869,100
Aug 29, 20180.450.450.400.410.411,763,100
Aug 28, 20180.460.490.440.450.452,088,700
Aug 27, 20180.410.460.410.450.452,354,900
Aug 24, 20180.390.440.390.430.432,790,900
Aug 23, 20180.440.440.380.420.423,243,200
Aug 22, 20180.430.470.420.430.433,123,100
Aug 21, 20180.380.450.380.430.434,809,900
Aug 20, 20180.380.400.370.380.382,509,400
Aug 17, 20180.360.390.360.390.392,648,600
Aug 16, 20180.360.400.360.370.373,303,700
Aug 15, 20180.390.410.370.370.374,264,600
Aug 14, 20180.360.400.340.390.394,939,900
Aug 13, 20180.400.430.350.360.367,121,300
Aug 10, 20180.280.390.280.380.3811,229,000
Aug 09, 20180.300.370.280.290.2916,428,300
Aug 08, 20180.180.200.180.200.20816,100
Aug 07, 20180.180.180.180.180.18185,500
Aug 03, 20180.190.190.180.180.18275,500
Aug 02, 20180.180.190.170.180.18724,100
Aug 01, 20180.190.190.170.170.17411,500
Jul 31, 20180.200.200.180.190.19410,500
Jul 30, 20180.210.210.200.200.20199,500
Jul 27, 20180.200.200.190.200.20219,200
Jul 26, 20180.200.200.190.190.19345,900
Jul 25, 20180.210.210.200.200.20232,900
Jul 24, 20180.210.210.200.200.20208,600
Jul 23, 20180.220.220.210.210.21163,300
Jul 20, 20180.200.220.200.210.21331,500
Jul 19, 20180.200.200.190.190.19210,800
Jul 18, 20180.200.210.200.200.20353,800
Jul 17, 20180.220.220.200.200.20517,800
Jul 16, 20180.230.240.210.220.22509,000
Jul 13, 20180.230.240.220.240.24321,900
Jul 12, 20180.240.240.230.230.23330,800
Jul 11, 20180.260.260.240.240.24173,800
Jul 10, 20180.250.260.240.250.25510,400
Jul 09, 20180.250.260.250.250.25457,700
Jul 06, 20180.250.270.240.240.24906,000
Jul 05, 20180.240.270.230.250.252,018,700
Jul 04, 20180.220.230.220.220.22280,800
Jul 03, 20180.220.230.210.220.22344,900
Jun 29, 20180.220.220.210.220.22558,000
Jun 28, 20180.230.230.210.210.21329,600
Jun 27, 20180.220.230.220.220.22240,400
Jun 26, 20180.220.220.220.220.22386,500
Jun 25, 20180.220.230.220.220.22339,500
Jun 22, 20180.230.230.220.230.23248,000
Jun 21, 20180.240.240.220.220.22462,400
Jun 20, 20180.230.240.220.240.24348,100
Jun 19, 20180.220.230.220.220.22346,500
Jun 18, 20180.220.220.210.220.22444,800
Jun 15, 20180.230.230.210.220.221,005,100
Jun 14, 20180.230.230.230.230.23200,800
Jun 13, 20180.230.230.220.230.23297,300
Jun 12, 20180.230.230.220.220.22243,200
Jun 11, 20180.230.240.230.230.23277,700
Jun 08, 20180.230.240.220.230.23159,500
Jun 07, 20180.230.230.220.230.23324,600
Jun 06, 20180.240.240.220.220.22222,800
Jun 05, 20180.240.240.230.240.24232,000
Jun 04, 20180.240.250.240.240.24613,500
Jun 01, 20180.220.240.210.240.24514,100
May 31, 20180.210.220.210.210.2189,500
May 30, 20180.200.210.190.210.21154,200
May 29, 20180.200.200.190.200.20152,800
May 28, 20180.210.210.200.200.2070,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...