Canada markets closed

Aben Resources Ltd. (ABN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.06000.0000 (0.00%)
At close: 1:38PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 27, 20200.06000.06000.06000.06000.0600-
Nov. 26, 20200.06000.06000.06000.06000.0600300
Nov. 25, 20200.06000.06000.06000.06000.0600140,200
Nov. 24, 20200.06000.06000.06000.06000.0600264,000
Nov. 23, 20200.06000.06000.06000.06000.060027,200
Nov. 20, 20200.06000.06000.06000.06000.060025,000
Nov. 19, 20200.06000.06000.06000.06000.060015,000
Nov. 18, 20200.06000.06000.06000.06000.0600206,300
Nov. 17, 20200.06000.06000.06000.06000.0600157,000
Nov. 16, 20200.06000.07000.06000.06000.0600295,200
Nov. 13, 20200.07000.07000.06000.06000.0600305,900
Nov. 12, 20200.07000.07000.06000.06000.060083,000
Nov. 11, 20200.07000.07000.06000.06000.0600633,500
Nov. 10, 20200.06000.06000.06000.06000.0600293,500
Nov. 09, 20200.06000.06000.05000.05000.0500757,100
Nov. 06, 20200.06000.07000.06000.06000.0600211,200
Nov. 05, 20200.07000.07000.06000.06000.0600617,500
Nov. 04, 20200.06000.07000.06000.07000.0700153,100
Nov. 03, 20200.07000.07000.06000.06000.0600208,500
Nov. 02, 20200.06000.07000.06000.07000.0700352,500
Oct. 30, 20200.07000.07000.06000.06000.06002,716,100
Oct. 29, 20200.07000.07000.07000.07000.070029,900
Oct. 28, 20200.08000.08000.08000.08000.0800109,000
Oct. 27, 20200.08000.08000.08000.08000.080051,500
Oct. 26, 20200.08000.08000.08000.08000.080083,000
Oct. 23, 20200.08000.08000.08000.08000.080076,500
Oct. 22, 20200.08000.08000.08000.08000.080083,200
Oct. 21, 20200.08000.08000.08000.08000.0800120,400
Oct. 20, 20200.08000.09000.08000.08000.0800289,600
Oct. 19, 20200.09000.09000.08000.08000.0800137,200
Oct. 16, 20200.09000.09000.09000.09000.0900112,400
Oct. 15, 20200.09000.09000.08000.09000.0900135,000
Oct. 14, 20200.09000.09000.09000.09000.0900210,400
Oct. 13, 20200.09000.09000.09000.09000.090082,000
Oct. 09, 20200.09000.10000.09000.09000.0900185,300
Oct. 08, 20200.09000.10000.09000.09000.090082,400
Oct. 07, 20200.09000.10000.09000.10000.1000181,000
Oct. 06, 20200.09000.10000.09000.10000.1000464,800
Oct. 05, 20200.09000.09000.09000.09000.0900215,000
Oct. 02, 20200.09000.09000.09000.09000.090025,000
Oct. 01, 20200.09000.10000.09000.10000.1000167,200
Sep. 30, 20200.09000.09000.09000.09000.090024,100
Sep. 29, 20200.10000.10000.09000.09000.090069,100
Sep. 28, 20200.10000.10000.09000.10000.1000282,700
Sep. 25, 20200.09000.10000.09000.10000.1000583,700
Sep. 24, 20200.09000.09000.09000.09000.090084,500
Sep. 23, 20200.09000.09000.09000.09000.0900165,100
Sep. 22, 20200.09000.09000.08000.09000.0900441,100
Sep. 21, 20200.09000.09000.08000.09000.0900768,400
Sep. 18, 20200.10000.10000.09000.10000.1000539,100
Sep. 17, 20200.11000.11000.10000.10000.1000618,100
Sep. 16, 20200.11000.11000.11000.11000.1100645,500
Sep. 15, 20200.12000.12000.11000.11000.1100447,000
Sep. 14, 20200.12000.13000.11000.11000.1100175,900
Sep. 11, 20200.13000.13000.12000.13000.1300392,900
Sep. 10, 20200.13000.13000.12000.13000.1300233,200
Sep. 09, 20200.14000.14000.13000.13000.1300165,100
Sep. 08, 20200.13000.14000.13000.14000.1400762,600
Sep. 04, 20200.13000.13000.13000.13000.1300297,900
Sep. 03, 20200.13000.14000.12000.13000.1300363,600
Sep. 02, 20200.14000.14000.13000.14000.1400202,400
Sep. 01, 20200.14000.14000.14000.14000.1400379,500
Aug. 31, 20200.14000.15000.14000.14000.1400808,400
Aug. 28, 20200.14000.14000.13000.14000.1400490,000
Aug. 27, 20200.13000.14000.13000.14000.1400256,500
Aug. 26, 20200.14000.14000.13000.13000.1300170,200
Aug. 25, 20200.14000.14000.13000.14000.1400384,700
Aug. 24, 20200.14000.14000.14000.14000.1400442,800
Aug. 21, 20200.14000.14000.14000.14000.1400369,000
Aug. 20, 20200.13000.16000.13000.14000.14001,251,100
Aug. 19, 20200.14000.14000.13000.13000.1300545,400
Aug. 18, 20200.13000.13000.13000.13000.1300426,200
Aug. 17, 20200.13000.14000.12000.13000.1300366,900
Aug. 14, 20200.13000.13000.13000.13000.1300263,500
Aug. 13, 20200.13000.13000.12000.12000.1200438,300
Aug. 12, 20200.13000.13000.13000.13000.1300193,900
Aug. 11, 20200.13000.14000.12000.12000.1200403,000
Aug. 10, 20200.14000.14000.13000.14000.1400216,600
Aug. 07, 20200.14000.14000.13000.13000.1300366,900
Aug. 06, 20200.14000.14000.14000.14000.1400474,300
Aug. 05, 20200.13000.14000.13000.14000.1400987,700
Aug. 04, 20200.13000.13000.13000.13000.1300520,800
Jul. 31, 20200.12000.13000.12000.13000.1300378,400
Jul. 30, 20200.12000.12000.12000.12000.1200143,300
Jul. 29, 20200.13000.13000.12000.12000.1200177,300
Jul. 28, 20200.13000.13000.12000.13000.1300148,600
Jul. 27, 20200.13000.13000.12000.13000.1300465,200
Jul. 24, 20200.13000.13000.12000.12000.1200102,800
Jul. 23, 20200.13000.13000.12000.13000.1300430,900
Jul. 22, 20200.14000.14000.12000.12000.1200401,600
Jul. 21, 20200.13000.14000.13000.13000.1300876,600
Jul. 20, 20200.13000.13000.12000.13000.1300439,400
Jul. 17, 20200.12000.13000.12000.13000.1300231,900
Jul. 16, 20200.12000.12000.12000.12000.1200209,400
Jul. 15, 20200.13000.13000.13000.13000.1300187,600
Jul. 14, 20200.13000.13000.13000.13000.1300303,500
Jul. 13, 20200.13000.13000.12000.13000.1300538,300
Jul. 10, 20200.14000.14000.12000.12000.1200513,900
Jul. 09, 20200.13000.14000.12000.13000.1300714,300
Jul. 08, 20200.12000.13000.12000.13000.1300432,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...