ABN.V - Aben Resources Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20180.1700.1700.1700.1700.1704,000
Apr 20, 20180.1600.1700.1600.1700.170131,600
Apr 19, 20180.1600.1600.1600.1600.160179,000
Apr 18, 20180.1600.1600.1600.1600.160123,600
Apr 17, 20180.1600.1600.1500.1500.150466,100
Apr 16, 20180.1600.1600.1600.1600.160407,700
Apr 13, 20180.1400.1600.1400.1600.1601,881,500
Apr 12, 20180.1500.1500.1400.1400.140128,000
Apr 11, 20180.1400.1500.1400.1500.150614,300
Apr 10, 20180.1400.1400.1400.1400.140669,200
Apr 09, 20180.1300.1500.1300.1500.150357,500
Apr 06, 20180.1400.1400.1300.1300.1302,231,800
Apr 05, 20180.1300.1300.1200.1300.130109,000
Apr 04, 20180.1200.1300.1200.1300.130146,500
Apr 03, 20180.1300.1300.1200.1200.120268,000
Apr 02, 20180.1300.1300.1200.1300.13074,500
Mar 29, 20180.1300.1300.1300.1300.13045,000
Mar 28, 20180.1300.1300.1200.1200.120139,700
Mar 27, 20180.1300.1300.1200.1200.120271,300
Mar 26, 20180.1300.1400.1200.1400.140535,800
Mar 23, 20180.1400.1400.1300.1400.140962,500
Mar 22, 20180.1400.1400.1400.1400.140118,000
Mar 21, 20180.1400.1400.1400.1400.140215,000
Mar 20, 20180.1500.1500.1400.1400.14073,500
Mar 19, 20180.1500.1500.1400.1400.140158,000
Mar 16, 20180.1500.1500.1500.1500.15063,000
Mar 15, 20180.1500.1500.1400.1400.140271,100
Mar 14, 20180.1400.1500.1400.1500.15023,500
Mar 13, 20180.1500.1600.1400.1500.150200,100
Mar 12, 20180.1400.1500.1400.1400.14084,600
Mar 09, 20180.1400.1500.1400.1400.140174,400
Mar 08, 20180.1700.1700.1400.1400.140225,100
Mar 07, 20180.1600.1600.1500.1600.160176,900
Mar 06, 20180.1500.1600.1500.1600.16079,000
Mar 05, 20180.1700.1700.1500.1600.160230,200
Mar 02, 20180.1500.1700.1500.1700.170188,200
Mar 01, 20180.1500.1500.1400.1400.14058,200
Feb 28, 20180.1400.1400.1400.1400.14023,000
Feb 27, 20180.1400.1400.1400.1400.14046,500
Feb 26, 20180.1500.1500.1400.1400.140176,700
Feb 23, 20180.1600.1600.1400.1400.14057,800
Feb 22, 20180.1500.1500.1400.1400.14040,000
Feb 21, 20180.1400.1500.1400.1500.150102,100
Feb 20, 20180.1600.1600.1400.1500.150247,500
Feb 16, 20180.1500.1700.1500.1600.16033,000
Feb 15, 20180.1500.1600.1400.1600.160108,200
Feb 14, 20180.1400.1600.1400.1500.150178,300
Feb 13, 20180.1400.1400.1400.1400.140143,400
Feb 12, 20180.1400.1400.1400.1400.140149,700
Feb 09, 20180.1400.1400.1300.1400.140271,900
Feb 08, 20180.1400.1400.1400.1400.140197,000
Feb 07, 20180.1400.1400.1400.1400.140239,300
Feb 06, 20180.1400.1400.1400.1400.140376,200
Feb 05, 20180.1400.1600.1400.1400.140134,300
Feb 02, 20180.1600.1600.1400.1500.150188,000
Feb 01, 20180.1600.1600.1400.1500.150692,500
Jan 31, 20180.1500.1500.1500.1500.15060,800
Jan 30, 20180.1500.1600.1500.1600.160157,100
Jan 29, 20180.1600.1600.1500.1600.160216,500
Jan 26, 20180.1600.1600.1600.1600.160112,600
Jan 25, 20180.1700.1700.1600.1600.160119,300
Jan 24, 20180.1700.1800.1600.1700.170138,900
Jan 23, 20180.1700.1700.1600.1700.170149,000
Jan 22, 20180.1700.1800.1700.1800.180186,400
Jan 19, 20180.1700.1700.1600.1600.16054,500
Jan 18, 20180.1500.1700.1500.1700.170386,500
Jan 17, 20180.1400.1400.1400.1400.140334,200
Jan 16, 20180.1600.1600.1400.1600.160419,300
Jan 15, 20180.1600.1600.1600.1600.160104,500
Jan 12, 20180.1600.1700.1600.1600.160315,200
Jan 11, 20180.1700.1700.1600.1600.160156,700
Jan 10, 20180.1700.1800.1700.1800.18083,500
Jan 09, 20180.1700.1700.1600.1600.160170,300
Jan 08, 20180.1700.1700.1600.1700.170243,400
Jan 05, 20180.1800.1800.1700.1700.170516,900
Jan 04, 20180.1700.1800.1700.1800.180150,600
Jan 03, 20180.1800.1900.1800.1800.180269,000
Jan 02, 20180.1800.2000.1700.1800.180376,200
Dec 29, 20170.1700.1800.1600.1800.180424,400
Dec 28, 20170.1800.1800.1500.1600.160361,600
Dec 27, 20170.1900.1900.1600.1700.170538,300
Dec 22, 20170.1400.1600.1400.1600.160330,500
Dec 21, 20170.1400.1600.1400.1400.140545,100
Dec 20, 20170.1400.1500.1400.1400.140116,000
Dec 19, 20170.1400.1500.1400.1500.150556,500
Dec 18, 20170.1400.1600.1400.1400.140307,100
Dec 15, 20170.1400.1500.1400.1400.140391,300
Dec 14, 20170.1400.1500.1400.1400.140347,000
Dec 13, 20170.1400.1500.1400.1400.140575,900
Dec 12, 20170.1300.1400.1300.1400.140575,300
Dec 11, 20170.1400.1400.1300.1300.130605,700
Dec 08, 20170.1200.1700.1200.1400.1401,927,600
Dec 07, 20170.1200.1200.1200.1200.120229,000
Dec 06, 20170.1200.1200.1200.1200.120196,700
Dec 05, 20170.1200.1200.1200.1200.120224,600
Dec 04, 20170.1200.1200.1100.1200.120656,500
Dec 01, 20170.1200.1200.1100.1100.110449,700
Nov 30, 20170.1100.1200.1100.1200.120564,900
Nov 29, 20170.1200.1200.1100.1100.110435,100
Nov 28, 20170.1200.1200.1100.1200.120316,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...