Canada Markets closed

Aben Resources Ltd. (ABN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0200+0.0050 (+33.33%)
At close: 01:53PM EDT
Time Period:
Apr 01, 2022 - Apr 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 20230.16000.16000.13500.13500.135026,092
Mar 30, 20230.14000.14000.14000.14000.14003,030
Mar 29, 20230.14000.14000.14000.14000.1400-
Mar 28, 20230.14000.14000.14000.14000.1400783
Mar 27, 20230.15000.15000.15000.15000.1500-
Mar 24, 20230.14500.15000.12000.15000.150012,800
Mar 23, 20230.16000.16000.16000.16000.1600-
Mar 22, 20230.16000.16000.16000.16000.16003,267
Mar 21, 20230.14500.14500.14500.14500.1450500
Mar 20, 20230.13000.15000.13000.14500.145033,191
Mar 17, 20230.15000.15000.14000.14000.140011,000
Mar 16, 20230.15000.16000.15000.16000.16004,000
Mar 15, 20230.15000.15000.15000.15000.1500-
Mar 14, 20230.15000.15000.15000.15000.1500-
Mar 13, 20230.15000.15000.15000.15000.150018,000
Mar 10, 20230.15500.16000.15500.16000.16004,669
Mar 09, 20230.16500.17000.16500.16500.165012,596
Mar 08, 20230.15500.15500.15500.15500.15501,500
Mar 07, 20230.15500.15500.15500.15500.15508,561
Mar 06, 20230.16500.16500.15500.15500.155021,530
Mar 03, 20230.16500.16500.16000.16000.160016,500
Mar 02, 20230.16500.16500.16500.16500.1650-
Mar 01, 20230.16500.16500.16500.16500.1650602
Feb 28, 20230.17500.17500.15000.15000.150094,440
Feb 27, 20230.20000.20000.19500.19500.195024,354
Feb 24, 20230.18500.20000.18500.19500.195019,817
Feb 23, 20230.15000.15000.15000.15000.1500-
Feb 22, 20230.15000.15000.15000.15000.1500-
Feb 21, 20230.15000.15000.15000.15000.1500-
Feb 17, 20230.15000.15000.15000.15000.15007,400
Feb 16, 20230.20000.20000.20000.20000.2000-
Feb 15, 20230.20000.20000.20000.20000.20007,000
Feb 14, 20230.20000.20000.20000.20000.2000-
Feb 13, 20230.20000.20000.20000.20000.20002,000
Feb 10, 20230.20000.20000.20000.20000.200017,900
Feb 09, 20230.25000.25000.20000.20000.200014,200
Feb 08, 20230.20000.20000.20000.20000.200011,900
Feb 07, 20230.20000.20000.15000.20000.200020,204
Feb 06, 20230.20000.20000.20000.20000.200011,100
Feb 03, 20230.20000.20000.20000.20000.2000500
Feb 02, 20230.20000.25000.20000.25000.250032,100
Feb 01, 20230.25000.25000.20000.20000.20002,680
Jan 31, 20230.20000.25000.20000.25000.250077,507
Jan 30, 20230.25000.25000.20000.20000.200043,200
Jan 27, 20230.25000.25000.20000.25000.25003,500
Jan 26, 20230.25000.25000.25000.25000.2500-
Jan 25, 20230.25000.25000.25000.25000.25001,261
Jan 24, 20230.25000.25000.25000.25000.25007,100
Jan 23, 20230.25000.25000.25000.25000.250051,200
Jan 20, 20230.25000.25000.25000.25000.250039,100
Jan 19, 20230.25000.25000.25000.25000.250014,300
Jan 18, 20230.25000.25000.25000.25000.250013,700
Jan 17, 20230.30000.30000.30000.30000.3000500
Jan 16, 20230.30000.30000.30000.30000.3000200
Jan 13, 20230.25000.30000.25000.30000.30002,800
Jan 12, 20230.25000.25000.25000.25000.2500-
Jan 11, 20230.25000.25000.25000.25000.2500-
Jan 10, 20230.25000.25000.25000.25000.2500-
Jan 09, 20230.25000.25000.25000.25000.25004,200
Jan 06, 20230.25000.30000.25000.30000.30006,660
Jan 05, 20230.25000.25000.25000.25000.25001,500
Jan 04, 20230.25000.25000.25000.25000.2500-
Jan 03, 20230.25000.25000.25000.25000.250019,000
Dec 30, 20220.25000.25000.25000.25000.250019,337
Dec 29, 20220.25000.25000.25000.25000.250027,400
Dec 28, 20220.25000.25000.25000.25000.250029,536
Dec 23, 20220.25000.25000.25000.25000.25001,000
Dec 22, 20220.30000.30000.30000.30000.3000500
Dec 21, 20220.30000.30000.30000.30000.3000500
Dec 20, 20220.25000.25000.25000.25000.25002,300
Dec 19, 20220.25000.30000.25000.30000.30005,400
Dec 16, 20220.25000.30000.25000.25000.25002,500
Dec 15, 20220.25000.25000.25000.25000.2500993
Dec 14, 20220.25000.25000.25000.25000.2500-
Dec 13, 20220.25000.25000.25000.25000.2500-
Dec 12, 20220.25000.25000.25000.25000.25007,400
Dec 09, 20220.25000.25000.25000.25000.25001,000
Dec 08, 20220.25000.25000.25000.25000.25001,900
Dec 07, 20220.25000.30000.25000.30000.30002,350
Dec 06, 20220.30000.30000.30000.30000.3000-
Dec 05, 20220.30000.30000.30000.30000.3000-
Dec 02, 20220.30000.30000.30000.30000.30005,000
Dec 01, 20220.30000.30000.30000.30000.3000-
Nov 30, 20220.30000.30000.30000.30000.3000200
Nov 29, 20220.25000.25000.25000.25000.25001,000
Nov 28, 20220.30000.30000.25000.30000.300058,700
Nov 25, 20220.40000.40000.30000.30000.300099,120
Nov 24, 20220.30000.40000.30000.40000.40009,983
Nov 23, 20220.40000.40000.35000.35000.35006,858
Nov 22, 20220.35000.40000.35000.40000.400010,050
Nov 21, 20220.30000.35000.30000.35000.35006,302
Nov 18, 20220.30000.35000.30000.35000.35009,300
Nov 17, 20220.30000.35000.30000.35000.350022,300
Nov 16, 20220.40000.40000.35000.35000.350013,500
Nov 15, 20220.40000.45000.35000.40000.400037,895
Nov 14, 20220.35000.40000.35000.40000.400068,050
Nov 11, 20220.30000.35000.30000.35000.350013,000
Nov 10, 20220.30000.30000.25000.30000.300010,300
Nov 09, 20220.35000.35000.30000.30000.300020,575
Nov 08, 20220.30000.35000.30000.35000.350025,450
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...