Canada markets close in 59 minutes

Aben Resources Ltd. (ABN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0700-0.0050 (-6.67%)
As of 2:48PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 06, 20210.07000.07000.07000.07000.070056,300
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
Feb. 01, 20210.07000.08000.07000.07000.0700245,600
Jan. 29, 20210.08000.08000.07000.07000.0700161,000
Jan. 28, 20210.07000.08000.07000.08000.0800128,700
Jan. 27, 20210.08000.08000.07000.07000.070087,000
Jan. 26, 20210.07000.08000.07000.08000.080060,000
Jan. 25, 20210.07000.08000.07000.07000.0700141,100
Jan. 22, 20210.08000.08000.07000.07000.070038,500
Jan. 21, 20210.08000.08000.07000.08000.0800100,600
Jan. 20, 20210.08000.08000.08000.08000.0800-
Jan. 19, 20210.07000.08000.07000.08000.080027,000
Jan. 18, 20210.08000.08000.07000.07000.0700235,400
Jan. 15, 20210.08000.08000.08000.08000.0800161,500
Jan. 14, 20210.08000.08000.07000.07000.070083,000
Jan. 13, 20210.08000.08000.07000.08000.0800176,400
Jan. 12, 20210.08000.08000.07000.07000.0700163,800
Jan. 11, 20210.08000.08000.07000.08000.0800181,700
Jan. 08, 20210.07000.08000.07000.07000.0700136,100
Jan. 07, 20210.08000.08000.07000.07000.070099,400
Jan. 06, 20210.08000.08000.07000.07000.070058,200
Jan. 05, 20210.08000.08000.07000.08000.0800124,200
Jan. 04, 20210.08000.08000.07000.08000.0800301,000
Dec. 31, 20200.07000.07000.07000.07000.0700417,800
Dec. 30, 20200.08000.08000.07000.07000.0700245,800
Dec. 29, 20200.07000.07000.07000.07000.0700410,900
Dec. 24, 20200.07000.07000.07000.07000.070027,300
Dec. 23, 20200.07000.07000.07000.07000.070048,500
Dec. 22, 20200.07000.07000.07000.07000.0700335,600
Dec. 21, 20200.07000.07000.07000.07000.0700-
Dec. 18, 20200.07000.07000.07000.07000.070097,300
Dec. 17, 20200.07000.07000.06000.07000.0700333,500
Dec. 16, 20200.07000.07000.06000.07000.0700248,000
Dec. 15, 20200.06000.07000.06000.07000.07007,000
Dec. 14, 20200.06000.07000.06000.06000.060067,000
Dec. 11, 20200.06000.07000.06000.06000.0600199,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...