Canada markets close in 2 hours 26 minutes

Aben Resources Ltd. (ABN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.02500.0000 (0.00%)
As of 01:23PM EST. Market open.
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 20220.02500.02500.02500.02500.025010,000
Nov 28, 20220.03000.03000.03000.03000.0300587,000
Nov 25, 20220.04000.04000.03000.03000.0300991,200
Nov 24, 20220.03000.04000.03000.04000.040099,800
Nov 23, 20220.04000.04000.04000.04000.040068,600
Nov 22, 20220.04000.04000.04000.04000.0400100,500
Nov 21, 20220.03000.04000.03000.04000.040063,000
Nov 18, 20220.03000.04000.03000.04000.040093,000
Nov 17, 20220.03000.04000.03000.04000.0400223,000
Nov 16, 20220.04000.04000.04000.04000.0400135,000
Nov 15, 20220.04000.05000.04000.04000.0400379,000
Nov 14, 20220.04000.04000.04000.04000.0400680,500
Nov 11, 20220.03000.04000.03000.04000.0400130,000
Nov 10, 20220.03000.03000.03000.03000.0300103,000
Nov 09, 20220.04000.04000.03000.03000.0300205,800
Nov 08, 20220.03000.04000.03000.04000.0400254,500
Nov 07, 20220.03000.03000.03000.03000.0300829,800
Nov 04, 20220.03000.03000.03000.03000.0300267,100
Nov 03, 20220.03000.03000.03000.03000.0300149,000
Nov 02, 20220.03000.03000.03000.03000.030050,000
Nov 01, 20220.03000.03000.03000.03000.0300-
Oct 31, 20220.03000.03000.03000.03000.030021,000
Oct 28, 20220.03000.03000.03000.03000.03002,900
Oct 27, 20220.03000.03000.03000.03000.0300185,000
Oct 26, 20220.03000.03000.03000.03000.0300-
Oct 25, 20220.03000.03000.03000.03000.0300232,500
Oct 24, 20220.03000.03000.03000.03000.0300206,800
Oct 21, 20220.03000.03000.03000.03000.030039,000
Oct 20, 20220.03000.03000.03000.03000.0300-
Oct 19, 20220.03000.03000.03000.03000.0300169,000
Oct 18, 20220.03000.03000.03000.03000.0300-
Oct 17, 20220.03000.03000.03000.03000.0300133,500
Oct 14, 20220.03000.03000.03000.03000.030039,000
Oct 13, 20220.02000.03000.02000.03000.0300323,000
Oct 12, 20220.03000.03000.02000.03000.0300401,000
Oct 11, 20220.03000.03000.03000.03000.03003,800
Oct 07, 20220.03000.03000.03000.03000.030098,000
Oct 06, 20220.03000.03000.03000.03000.0300130,000
Oct 05, 20220.03000.03000.03000.03000.03002,500
Oct 04, 20220.03000.03000.03000.03000.03005,500
Oct 03, 20220.03000.03000.03000.03000.030010,000
Sept 30, 20220.03000.03000.03000.03000.0300-
Sept 29, 20220.03000.03000.03000.03000.0300-
Sept 28, 20220.03000.03000.03000.03000.0300-
Sept 27, 20220.03000.03000.03000.03000.0300178,000
Sept 26, 20220.03000.03000.03000.03000.030011,000
Sept 23, 20220.04000.04000.03000.03000.030064,000
Sept 22, 20220.03000.03000.03000.03000.0300352,000
Sept 21, 20220.04000.04000.04000.04000.040020,000
Sept 20, 20220.03000.03000.03000.03000.030040,000
Sept 19, 20220.04000.04000.03000.03000.030053,800
Sept 16, 20220.03000.03000.03000.03000.0300-
Sept 15, 20220.03000.03000.03000.03000.0300130,800
Sept 14, 20220.03000.03000.03000.03000.0300152,500
Sept 13, 20220.03000.03000.03000.03000.0300283,500
Sept 12, 20220.03000.03000.03000.03000.0300174,000
Sept 09, 20220.03000.03000.03000.03000.0300115,000
Sept 08, 20220.04000.04000.04000.04000.04007,000
Sept 07, 20220.04000.04000.03000.04000.0400108,000
Sept 06, 20220.03000.04000.03000.04000.04009,000
Sept 02, 20220.03000.03000.03000.03000.030095,000
Sept 01, 20220.03000.04000.03000.04000.0400412,000
Aug 31, 20220.03000.03000.03000.03000.030052,800
Aug 30, 20220.03000.03000.03000.03000.03006,400
Aug 29, 20220.03000.03000.03000.03000.0300110,100
Aug 26, 20220.03000.03000.03000.03000.0300-
Aug 25, 20220.03000.03000.03000.03000.0300448,000
Aug 24, 20220.04000.04000.03000.03000.0300425,000
Aug 23, 20220.04000.04000.04000.04000.0400193,000
Aug 22, 20220.03000.04000.03000.04000.0400766,300
Aug 19, 20220.04000.04000.04000.04000.0400-
Aug 18, 20220.04000.04000.04000.04000.040090,000
Aug 17, 20220.04000.04000.04000.04000.0400-
Aug 16, 20220.03000.04000.03000.04000.040082,200
Aug 15, 20220.04000.04000.04000.04000.04006,400
Aug 12, 20220.04000.04000.04000.04000.0400-
Aug 11, 20220.04000.04000.04000.04000.0400-
Aug 10, 20220.04000.04000.04000.04000.0400-
Aug 09, 20220.03000.04000.03000.04000.0400108,600
Aug 08, 20220.04000.04000.03000.03000.030099,000
Aug 05, 20220.03000.04000.03000.04000.0400514,000
Aug 04, 20220.04000.04000.04000.04000.0400-
Aug 03, 20220.04000.04000.04000.04000.040020,000
Aug 02, 20220.04000.04000.03000.03000.030029,700
Jul 29, 20220.03000.03000.03000.03000.0300100,000
Jul 28, 20220.03000.03000.03000.03000.0300165,000
Jul 27, 20220.03000.03000.03000.03000.0300591,000
Jul 26, 20220.03000.03000.03000.03000.030093,000
Jul 25, 20220.03000.03000.03000.03000.0300467,700
Jul 22, 20220.04000.04000.04000.04000.040037,500
Jul 21, 20220.04000.04000.04000.04000.04005,100
Jul 20, 20220.04000.04000.04000.04000.04005,000
Jul 19, 20220.04000.04000.04000.04000.040075,000
Jul 18, 20220.04000.04000.04000.04000.04005,500
Jul 15, 20220.04000.04000.04000.04000.0400700
Jul 14, 20220.04000.04000.03000.04000.040078,000
Jul 13, 20220.04000.04000.04000.04000.0400-
Jul 12, 20220.04000.04000.04000.04000.0400-
Jul 11, 20220.04000.04000.04000.04000.04004,000
Jul 08, 20220.04000.04000.04000.04000.040021,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...