Canada Markets closed

Aben Resources Ltd. (ABN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0550+0.0050 (+10.00%)
At close: 10:33AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 20, 20220.05500.05500.05500.05500.05504,000
Jan. 19, 20220.06000.06000.05000.05000.050062,300
Jan. 18, 20220.05000.05000.05000.05000.050080,000
Jan. 17, 20220.05000.05000.05000.05000.050025,000
Jan. 14, 20220.06000.06000.05000.05000.05008,500
Jan. 13, 20220.06000.06000.06000.06000.0600356,300
Jan. 12, 20220.05000.05000.05000.05000.05003,000
Jan. 11, 20220.05000.05000.05000.05000.0500300
Jan. 10, 20220.06000.06000.05000.05000.0500110,500
Jan. 07, 20220.06000.06000.06000.06000.0600-
Jan. 06, 20220.05000.06000.05000.06000.0600129,000
Jan. 05, 20220.05000.05000.05000.05000.0500858,500
Jan. 04, 20220.05000.05000.05000.05000.050066,000
Dec. 31, 20210.05000.05000.05000.05000.0500-
Dec. 30, 20210.05000.05000.05000.05000.050080,500
Dec. 29, 20210.05000.06000.05000.05000.050072,000
Dec. 24, 20210.05000.05000.05000.05000.050010,500
Dec. 23, 20210.05000.05000.05000.05000.0500101,700
Dec. 22, 20210.05000.05000.05000.05000.050075,000
Dec. 21, 20210.05000.05000.05000.05000.050044,000
Dec. 20, 20210.05000.05000.05000.05000.050022,000
Dec. 17, 20210.05000.05000.05000.05000.0500108,900
Dec. 16, 20210.05000.05000.05000.05000.050077,000
Dec. 15, 20210.05000.05000.05000.05000.05003,000
Dec. 14, 20210.06000.06000.06000.06000.06002,800
Dec. 13, 20210.05000.06000.05000.06000.0600214,900
Dec. 10, 20210.06000.06000.05000.05000.050014,000
Dec. 09, 20210.05000.05000.05000.05000.050021,000
Dec. 08, 20210.06000.06000.06000.06000.06002,000
Dec. 07, 20210.05000.06000.05000.05000.0500129,300
Dec. 06, 20210.05000.05000.05000.05000.050047,000
Dec. 03, 20210.05000.05000.05000.05000.0500148,000
Dec. 02, 20210.05000.05000.05000.05000.050028,500
Dec. 01, 20210.05000.05000.05000.05000.0500130,000
Nov. 30, 20210.05000.05000.05000.05000.050072,000
Nov. 29, 20210.06000.06000.05000.05000.050082,000
Nov. 26, 20210.06000.06000.06000.06000.06001,000
Nov. 25, 20210.05000.05000.05000.05000.050029,300
Nov. 24, 20210.06000.06000.05000.05000.0500272,000
Nov. 23, 20210.06000.06000.06000.06000.0600220,000
Nov. 22, 20210.06000.06000.06000.06000.0600724,400
Nov. 19, 20210.06000.06000.05000.06000.0600297,500
Nov. 18, 20210.06000.06000.06000.06000.0600346,000
Nov. 17, 20210.06000.06000.05000.06000.060067,000
Nov. 16, 20210.06000.06000.06000.06000.060014,500
Nov. 15, 20210.06000.06000.05000.05000.050013,000
Nov. 12, 20210.05000.05000.05000.05000.0500290,000
Nov. 11, 20210.05000.05000.05000.05000.0500629,500
Nov. 10, 20210.05000.05000.05000.05000.0500295,500
Nov. 09, 20210.05000.05000.04000.05000.05001,067,000
Nov. 08, 20210.05000.05000.05000.05000.050074,000
Nov. 05, 20210.05000.05000.05000.05000.0500100,100
Nov. 04, 20210.05000.05000.04000.05000.0500688,000
Nov. 03, 20210.05000.05000.05000.05000.0500598,800
Nov. 02, 20210.05000.05000.05000.05000.0500119,500
Nov. 01, 20210.05000.05000.05000.05000.0500-
Oct. 29, 20210.05000.05000.05000.05000.050047,500
Oct. 28, 20210.05000.05000.05000.05000.050065,300
Oct. 27, 20210.05000.05000.05000.05000.0500-
Oct. 26, 20210.05000.05000.05000.05000.0500-
Oct. 25, 20210.05000.05000.05000.05000.050010,000
Oct. 22, 20210.05000.05000.05000.05000.050011,100
Oct. 21, 20210.05000.05000.05000.05000.0500-
Oct. 20, 20210.05000.05000.05000.05000.0500-
Oct. 19, 20210.05000.05000.05000.05000.050050,400
Oct. 18, 20210.05000.05000.05000.05000.0500136,600
Oct. 15, 20210.05000.05000.05000.05000.050030,000
Oct. 14, 20210.05000.05000.05000.05000.0500625,500
Oct. 13, 20210.05000.05000.05000.05000.0500270,000
Oct. 12, 20210.05000.05000.05000.05000.0500504,000
Oct. 08, 20210.05000.05000.05000.05000.050085,000
Oct. 07, 20210.05000.05000.05000.05000.050011,800
Oct. 06, 20210.05000.05000.05000.05000.0500-
Oct. 05, 20210.05000.05000.05000.05000.050030,100
Oct. 04, 20210.05000.05000.05000.05000.0500132,100
Oct. 01, 20210.05000.05000.05000.05000.050067,000
Sep. 30, 20210.05000.05000.05000.05000.050092,400
Sep. 29, 20210.05000.05000.05000.05000.0500250,000
Sep. 28, 20210.05000.05000.05000.05000.050025,000
Sep. 27, 20210.06000.06000.05000.05000.0500260,100
Sep. 24, 20210.06000.06000.06000.06000.0600444,000
Sep. 23, 20210.06000.06000.06000.06000.060014,000
Sep. 22, 20210.06000.06000.06000.06000.0600109,100
Sep. 21, 20210.06000.06000.06000.06000.060045,000
Sep. 20, 20210.06000.06000.06000.06000.060066,300
Sep. 17, 20210.06000.06000.06000.06000.0600122,000
Sep. 16, 20210.06000.06000.06000.06000.0600324,200
Sep. 15, 20210.06000.06000.06000.06000.0600385,000
Sep. 14, 20210.05000.06000.05000.06000.060051,200
Sep. 13, 20210.06000.06000.05000.05000.0500259,300
Sep. 10, 20210.06000.06000.06000.06000.060060,000
Sep. 09, 20210.06000.06000.06000.06000.060015,000
Sep. 08, 20210.06000.06000.05000.05000.050083,900
Sep. 07, 20210.05000.05000.05000.05000.05002,400
Sep. 03, 20210.05000.06000.05000.05000.0500117,400
Sep. 02, 20210.05000.05000.05000.05000.050025,000
Sep. 01, 20210.05000.05000.05000.05000.05002,000
Aug. 31, 20210.06000.06000.06000.06000.060011,800
Aug. 30, 20210.05000.06000.05000.06000.060041,000
Aug. 27, 20210.05000.06000.05000.06000.060020,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...