ABN.V - Aben Resources Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 17, 20200.10000.10000.09000.10000.1000307,700
Jan. 16, 20200.10000.10000.09000.09000.090098,800
Jan. 15, 20200.09000.09000.09000.09000.090018,500
Jan. 14, 20200.10000.10000.09000.09000.0900130,100
Jan. 13, 20200.10000.10000.10000.10000.1000384,800
Jan. 10, 20200.10000.10000.10000.10000.100041,700
Jan. 09, 20200.10000.10000.10000.10000.100021,700
Jan. 08, 20200.10000.10000.10000.10000.1000102,000
Jan. 07, 20200.10000.10000.10000.10000.100051,000
Jan. 06, 20200.10000.10000.10000.10000.1000101,500
Jan. 03, 20200.10000.10000.09000.10000.1000195,100
Jan. 02, 20200.10000.10000.09000.10000.1000130,000
Dec. 31, 20190.10000.10000.09000.09000.0900359,700
Dec. 30, 20190.09000.09000.09000.09000.0900120,900
Dec. 27, 20190.09000.09000.09000.09000.0900404,100
Dec. 24, 20190.09000.09000.08000.08000.080079,700
Dec. 23, 20190.09000.09000.09000.09000.090082,800
Dec. 20, 20190.09000.09000.08000.08000.0800441,100
Dec. 19, 20190.08000.09000.08000.09000.0900202,900
Dec. 18, 20190.09000.09000.08000.08000.0800146,400
Dec. 17, 20190.08000.09000.08000.09000.0900567,200
Dec. 16, 20190.08000.08000.08000.08000.080013,100
Dec. 13, 20190.08000.08000.08000.08000.0800117,000
Dec. 12, 20190.08000.08000.08000.08000.0800174,600
Dec. 11, 20190.08000.08000.07000.08000.0800470,700
Dec. 10, 20190.07000.08000.07000.07000.070048,500
Dec. 09, 20190.07000.07000.07000.07000.070093,800
Dec. 06, 20190.07000.07000.07000.07000.0700496,800
Dec. 05, 20190.07000.08000.07000.07000.0700231,000
Dec. 04, 20190.08000.08000.07000.07000.070074,000
Dec. 03, 20190.08000.08000.08000.08000.0800126,500
Dec. 02, 20190.08000.08000.08000.08000.080020,300
Nov. 29, 20190.07000.08000.07000.08000.0800299,000
Nov. 28, 20190.07000.07000.07000.07000.0700195,000
Nov. 27, 20190.07000.07000.07000.07000.0700193,800
Nov. 26, 20190.08000.08000.07000.07000.0700754,800
Nov. 25, 20190.09000.09000.08000.09000.0900448,600
Nov. 22, 20190.08000.08000.08000.08000.0800229,000
Nov. 21, 20190.08000.08000.08000.08000.080083,000
Nov. 20, 20190.08000.08000.08000.08000.080035,000
Nov. 19, 20190.08000.08000.08000.08000.08008,000
Nov. 18, 20190.08000.08000.07000.08000.080019,500
Nov. 15, 20190.08000.08000.07000.07000.0700232,700
Nov. 14, 20190.07000.07000.07000.07000.0700179,800
Nov. 13, 20190.07000.07000.07000.07000.070053,800
Nov. 12, 20190.07000.07000.07000.07000.070066,000
Nov. 11, 20190.07000.07000.07000.07000.0700125,000
Nov. 08, 20190.07000.07000.07000.07000.0700272,700
Nov. 07, 20190.07000.07000.07000.07000.0700263,000
Nov. 06, 20190.07000.07000.07000.07000.070021,000
Nov. 05, 20190.07000.07000.07000.07000.070044,500
Nov. 04, 20190.07000.07000.07000.07000.0700228,200
Nov. 01, 20190.07000.07000.07000.07000.0700130,400
Oct. 31, 20190.08000.08000.07000.07000.0700202,600
Oct. 30, 20190.07000.08000.07000.07000.0700150,300
Oct. 29, 20190.08000.08000.08000.08000.0800141,200
Oct. 28, 20190.08000.08000.08000.08000.0800292,500
Oct. 25, 20190.08000.08000.08000.08000.0800134,400
Oct. 24, 20190.09000.09000.08000.08000.0800313,500
Oct. 23, 20190.09000.09000.08000.09000.0900238,000
Oct. 22, 20190.09000.09000.09000.09000.0900684,500
Oct. 21, 20190.10000.10000.08000.08000.08002,117,300
Oct. 18, 20190.12000.12000.11000.11000.110017,000
Oct. 17, 20190.12000.12000.12000.12000.1200129,500
Oct. 16, 20190.11000.12000.11000.12000.1200184,900
Oct. 15, 20190.12000.12000.11000.12000.1200421,500
Oct. 11, 20190.12000.13000.11000.12000.1200331,300
Oct. 10, 20190.13000.13000.12000.12000.1200202,000
Oct. 09, 20190.14000.14000.13000.13000.1300471,800
Oct. 08, 20190.14000.14000.14000.14000.1400131,700
Oct. 07, 20190.14000.14000.14000.14000.1400234,400
Oct. 04, 20190.14000.14000.14000.14000.1400587,700
Oct. 03, 20190.12000.14000.12000.14000.1400966,800
Oct. 02, 20190.11000.11000.11000.11000.1100221,400
Oct. 01, 20190.11000.11000.10000.11000.1100126,000
Sep. 30, 20190.10000.10000.10000.10000.1000157,600
Sep. 27, 20190.11000.11000.11000.11000.110076,500
Sep. 26, 20190.11000.11000.11000.11000.110080,000
Sep. 25, 20190.11000.11000.11000.11000.1100141,500
Sep. 24, 20190.11000.11000.11000.11000.110024,500
Sep. 23, 20190.11000.11000.11000.11000.1100423,000
Sep. 20, 20190.11000.11000.10000.11000.1100294,100
Sep. 19, 20190.12000.12000.11000.11000.1100911,900
Sep. 18, 20190.13000.13000.12000.12000.1200227,100
Sep. 17, 20190.13000.13000.12000.13000.1300447,300
Sep. 16, 20190.13000.13000.13000.13000.130079,700
Sep. 13, 20190.14000.14000.13000.13000.1300151,000
Sep. 12, 20190.14000.14000.14000.14000.1400119,300
Sep. 11, 20190.14000.14000.14000.14000.140022,000
Sep. 10, 20190.13000.14000.13000.14000.1400314,400
Sep. 09, 20190.14000.14000.13000.13000.1300144,600
Sep. 06, 20190.13000.14000.13000.14000.1400218,300
Sep. 05, 20190.13000.14000.13000.13000.1300363,000
Sep. 04, 20190.14000.14000.14000.14000.1400288,900
Sep. 03, 20190.14000.14000.14000.14000.1400181,200
Aug. 30, 20190.14000.15000.14000.14000.1400264,500
Aug. 29, 20190.14000.15000.14000.14000.1400204,300
Aug. 28, 20190.14000.15000.14000.14000.1400201,900
Aug. 27, 20190.15000.16000.14000.14000.1400411,000
Aug. 26, 20190.15000.16000.15000.16000.1600450,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...