Aben Resources Ltd. (ABN.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0350

0.0000

(0.00%)

At close: 12:01PM EDT

Time Period:

Aug 12, 2021 - Aug 12, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	-	-	-	-	-	-
Aug 11, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 10, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 09, 2022	0.0300	0.0400	0.0300	0.0400	0.0400	108,600
Aug 08, 2022	0.0400	0.0400	0.0300	0.0300	0.0300	99,000
Aug 05, 2022	0.0300	0.0400	0.0300	0.0400	0.0400	514,000
Aug 04, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 03, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Aug 02, 2022	0.0400	0.0400	0.0300	0.0300	0.0300	29,700
Jul 29, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	100,000
Jul 28, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	165,000
Jul 27, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	591,000
Jul 26, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	93,000
Jul 25, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	467,700
Jul 22, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	37,500
Jul 21, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	5,100
Jul 20, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Jul 19, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	75,000
Jul 18, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	5,500
Jul 15, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	700
Jul 14, 2022	0.0400	0.0400	0.0300	0.0400	0.0400	78,000
Jul 13, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 12, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 11, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
Jul 08, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	21,000
Jul 07, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	22,600
Jul 06, 2022	0.0300	0.0400	0.0300	0.0400	0.0400	26,000
Jul 05, 2022	0.0400	0.0400	0.0300	0.0400	0.0400	110,000
Jul 04, 2022	0.0400	0.0400	0.0300	0.0400	0.0400	692,000
Jun 30, 2022	0.0400	0.0400	0.0300	0.0300	0.0300	129,200
Jun 29, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Jun 28, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	140,000
Jun 27, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Jun 24, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	74,000
Jun 23, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	25,500
Jun 22, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	65,600
Jun 21, 2022	0.0300	0.0400	0.0300	0.0400	0.0400	455,000
Jun 20, 2022	0.0400	0.0400	0.0300	0.0300	0.0300	228,000
Jun 17, 2022	0.0300	0.0400	0.0300	0.0400	0.0400	317,200
Jun 16, 2022	0.0300	0.0400	0.0300	0.0300	0.0300	341,500
Jun 15, 2022	0.0400	0.0400	0.0300	0.0300	0.0300	409,700
Jun 14, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	28,500
Jun 13, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
Jun 10, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 09, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	71,900
Jun 08, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	12,000
Jun 07, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	48,300
Jun 06, 2022	0.0500	0.0500	0.0400	0.0400	0.0400	161,700
Jun 03, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	30,000
Jun 02, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	30,000
Jun 01, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	208,800
May 31, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 30, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	137,000
May 27, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	4,600
May 26, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	12,000
May 25, 2022	0.0500	0.0500	0.0400	0.0400	0.0400	205,000
May 24, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	15,000
May 20, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	27,000
May 19, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	109,000
May 18, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
May 17, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	262,000
May 16, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	314,400
May 13, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	19,400
May 12, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	177,000
May 11, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	7,000
May 10, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	133,500
May 09, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	281,500
May 06, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	68,000
May 05, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	156,000
May 04, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 03, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	36,000
May 02, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	45,100
Apr 29, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	500
Apr 28, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 27, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	74,000
Apr 26, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	9,000
Apr 25, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	110,000
Apr 22, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 21, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	199,000
Apr 20, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	66,100
Apr 19, 2022	0.0600	0.0600	0.0500	0.0500	0.0500	41,500
Apr 18, 2022	0.0600	0.0600	0.0500	0.0600	0.0600	37,000
Apr 14, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 13, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	84,900
Apr 12, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	99,400
Apr 11, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	151,000
Apr 08, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 07, 2022	0.0600	0.0600	0.0500	0.0500	0.0500	58,000
Apr 06, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	146,000
Apr 05, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	43,000
Apr 04, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	98,500
Apr 01, 2022	0.0500	0.0600	0.0500	0.0600	0.0600	167,000
Mar 31, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	30,600
Mar 30, 2022	0.0500	0.0600	0.0500	0.0600	0.0600	87,000
Mar 29, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 28, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	24,000
Mar 25, 2022	0.0500	0.0600	0.0500	0.0600	0.0600	609,500
Mar 24, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	43,300
Mar 23, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	4,000
Mar 22, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	25,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,991.88+105.98(+0.53%)

S&P 5004,207.27-2.97(-0.07%)

DOW33,336.67+27.17(+0.08%)

CAD/USD0.7847+0.0010(+0.1334%)

CRUDE OIL93.92-0.42(-0.45%)

BTC-CAD30,553.28-969.83(-3.08%)

Aben Resources Ltd. (ABN.V)

S&P/TSX
19,991.88
+105.98(+0.53%)

S&P 500
4,207.27
-2.97(-0.07%)

DOW
33,336.67
+27.17(+0.08%)

CAD/USD
0.7847
+0.0010(+0.1334%)

CRUDE OIL
93.92
-0.42(-0.45%)

BTC-CAD
30,553.28
-969.83(-3.08%)