Aben Resources Ltd. (ABN.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 10:33AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 20, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 4,000 |
| Jan. 19, 2022 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 62,300 |
| Jan. 18, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 80,000 |
| Jan. 17, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 25,000 |
| Jan. 14, 2022 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 8,500 |
| Jan. 13, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 356,300 |
| Jan. 12, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,000 |
| Jan. 11, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 300 |
| Jan. 10, 2022 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 110,500 |
| Jan. 07, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Jan. 06, 2022 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 129,000 |
| Jan. 05, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 858,500 |
| Jan. 04, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 66,000 |
| Dec. 31, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Dec. 30, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 80,500 |
| Dec. 29, 2021 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 72,000 |
| Dec. 24, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,500 |
| Dec. 23, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 101,700 |
| Dec. 22, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 75,000 |
| Dec. 21, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 44,000 |
| Dec. 20, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 22,000 |
| Dec. 17, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 108,900 |
| Dec. 16, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 77,000 |
| Dec. 15, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,000 |
| Dec. 14, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,800 |
| Dec. 13, 2021 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 214,900 |
| Dec. 10, 2021 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 14,000 |
| Dec. 09, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 21,000 |
| Dec. 08, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,000 |
| Dec. 07, 2021 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 129,300 |
| Dec. 06, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 47,000 |
| Dec. 03, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 148,000 |
| Dec. 02, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 28,500 |
| Dec. 01, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 130,000 |
| Nov. 30, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 72,000 |
| Nov. 29, 2021 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 82,000 |
| Nov. 26, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,000 |
| Nov. 25, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 29,300 |
| Nov. 24, 2021 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 272,000 |
| Nov. 23, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 220,000 |
| Nov. 22, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 724,400 |
| Nov. 19, 2021 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 297,500 |
| Nov. 18, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 346,000 |
| Nov. 17, 2021 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 67,000 |
| Nov. 16, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 14,500 |
| Nov. 15, 2021 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 13,000 |
| Nov. 12, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 290,000 |
| Nov. 11, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 629,500 |
| Nov. 10, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 295,500 |
| Nov. 09, 2021 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 1,067,000 |
| Nov. 08, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 74,000 |
| Nov. 05, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 100,100 |
| Nov. 04, 2021 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 688,000 |
| Nov. 03, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 598,800 |
| Nov. 02, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 119,500 |
| Nov. 01, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Oct. 29, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 47,500 |
| Oct. 28, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 65,300 |
| Oct. 27, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Oct. 26, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Oct. 25, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
| Oct. 22, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 11,100 |
| Oct. 21, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Oct. 20, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Oct. 19, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 50,400 |
| Oct. 18, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 136,600 |
| Oct. 15, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 30,000 |
| Oct. 14, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 625,500 |
| Oct. 13, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 270,000 |
| Oct. 12, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 504,000 |
| Oct. 08, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 85,000 |
| Oct. 07, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 11,800 |
| Oct. 06, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Oct. 05, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 30,100 |
| Oct. 04, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 132,100 |
| Oct. 01, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 67,000 |
| Sep. 30, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 92,400 |
| Sep. 29, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 250,000 |
| Sep. 28, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 25,000 |
| Sep. 27, 2021 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 260,100 |
| Sep. 24, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 444,000 |
| Sep. 23, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 14,000 |
| Sep. 22, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 109,100 |
| Sep. 21, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 45,000 |
| Sep. 20, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 66,300 |
| Sep. 17, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 122,000 |
| Sep. 16, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 324,200 |
| Sep. 15, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 385,000 |
| Sep. 14, 2021 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 51,200 |
| Sep. 13, 2021 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 259,300 |
| Sep. 10, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 60,000 |
| Sep. 09, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 15,000 |
| Sep. 08, 2021 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 83,900 |
| Sep. 07, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,400 |
| Sep. 03, 2021 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 117,400 |
| Sep. 02, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 25,000 |
| Sep. 01, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 |
| Aug. 31, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 11,800 |
| Aug. 30, 2021 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 41,000 |
| Aug. 27, 2021 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 20,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
