Canada Markets open in 6 hrs 57 mins

Aben Resources Ltd. (ABN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.03500.0000 (0.00%)
At close: 12:01PM EDT
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 2022------
Aug 11, 20220.04000.04000.04000.04000.0400-
Aug 10, 20220.04000.04000.04000.04000.0400-
Aug 09, 20220.03000.04000.03000.04000.0400108,600
Aug 08, 20220.04000.04000.03000.03000.030099,000
Aug 05, 20220.03000.04000.03000.04000.0400514,000
Aug 04, 20220.04000.04000.04000.04000.0400-
Aug 03, 20220.04000.04000.04000.04000.040020,000
Aug 02, 20220.04000.04000.03000.03000.030029,700
Jul 29, 20220.03000.03000.03000.03000.0300100,000
Jul 28, 20220.03000.03000.03000.03000.0300165,000
Jul 27, 20220.03000.03000.03000.03000.0300591,000
Jul 26, 20220.03000.03000.03000.03000.030093,000
Jul 25, 20220.03000.03000.03000.03000.0300467,700
Jul 22, 20220.04000.04000.04000.04000.040037,500
Jul 21, 20220.04000.04000.04000.04000.04005,100
Jul 20, 20220.04000.04000.04000.04000.04005,000
Jul 19, 20220.04000.04000.04000.04000.040075,000
Jul 18, 20220.04000.04000.04000.04000.04005,500
Jul 15, 20220.04000.04000.04000.04000.0400700
Jul 14, 20220.04000.04000.03000.04000.040078,000
Jul 13, 20220.04000.04000.04000.04000.0400-
Jul 12, 20220.04000.04000.04000.04000.0400-
Jul 11, 20220.04000.04000.04000.04000.04004,000
Jul 08, 20220.04000.04000.04000.04000.040021,000
Jul 07, 20220.04000.04000.04000.04000.040022,600
Jul 06, 20220.03000.04000.03000.04000.040026,000
Jul 05, 20220.04000.04000.03000.04000.0400110,000
Jul 04, 20220.04000.04000.03000.04000.0400692,000
Jun 30, 20220.04000.04000.03000.03000.0300129,200
Jun 29, 20220.04000.04000.04000.04000.04005,000
Jun 28, 20220.04000.04000.04000.04000.0400140,000
Jun 27, 20220.04000.04000.04000.04000.04005,000
Jun 24, 20220.04000.04000.04000.04000.040074,000
Jun 23, 20220.04000.04000.04000.04000.040025,500
Jun 22, 20220.04000.04000.04000.04000.040065,600
Jun 21, 20220.03000.04000.03000.04000.0400455,000
Jun 20, 20220.04000.04000.03000.03000.0300228,000
Jun 17, 20220.03000.04000.03000.04000.0400317,200
Jun 16, 20220.03000.04000.03000.03000.0300341,500
Jun 15, 20220.04000.04000.03000.03000.0300409,700
Jun 14, 20220.04000.04000.04000.04000.040028,500
Jun 13, 20220.04000.04000.04000.04000.04006,000
Jun 10, 20220.04000.04000.04000.04000.0400-
Jun 09, 20220.04000.04000.04000.04000.040071,900
Jun 08, 20220.04000.04000.04000.04000.040012,000
Jun 07, 20220.04000.04000.04000.04000.040048,300
Jun 06, 20220.05000.05000.04000.04000.0400161,700
Jun 03, 20220.04000.05000.04000.05000.050030,000
Jun 02, 20220.04000.04000.04000.04000.040030,000
Jun 01, 20220.04000.05000.04000.05000.0500208,800
May 31, 20220.05000.05000.05000.05000.0500-
May 30, 20220.05000.05000.05000.05000.0500137,000
May 27, 20220.04000.04000.04000.04000.04004,600
May 26, 20220.04000.04000.04000.04000.040012,000
May 25, 20220.05000.05000.04000.04000.0400205,000
May 24, 20220.04000.04000.04000.04000.040015,000
May 20, 20220.05000.05000.05000.05000.050027,000
May 19, 20220.05000.05000.05000.05000.0500109,000
May 18, 20220.05000.05000.05000.05000.050010,000
May 17, 20220.05000.05000.05000.05000.0500262,000
May 16, 20220.05000.05000.05000.05000.0500314,400
May 13, 20220.05000.05000.05000.05000.050019,400
May 12, 20220.05000.05000.05000.05000.0500177,000
May 11, 20220.05000.05000.05000.05000.05007,000
May 10, 20220.05000.05000.05000.05000.0500133,500
May 09, 20220.05000.05000.05000.05000.0500281,500
May 06, 20220.05000.05000.05000.05000.050068,000
May 05, 20220.05000.05000.05000.05000.0500156,000
May 04, 20220.05000.05000.05000.05000.0500-
May 03, 20220.05000.05000.05000.05000.050036,000
May 02, 20220.05000.05000.05000.05000.050045,100
Apr 29, 20220.05000.05000.05000.05000.0500500
Apr 28, 20220.05000.05000.05000.05000.0500-
Apr 27, 20220.05000.05000.05000.05000.050074,000
Apr 26, 20220.05000.05000.05000.05000.05009,000
Apr 25, 20220.05000.05000.05000.05000.0500110,000
Apr 22, 20220.05000.05000.05000.05000.0500-
Apr 21, 20220.05000.05000.05000.05000.0500199,000
Apr 20, 20220.05000.05000.05000.05000.050066,100
Apr 19, 20220.06000.06000.05000.05000.050041,500
Apr 18, 20220.06000.06000.05000.06000.060037,000
Apr 14, 20220.05000.05000.05000.05000.0500-
Apr 13, 20220.05000.05000.05000.05000.050084,900
Apr 12, 20220.05000.05000.05000.05000.050099,400
Apr 11, 20220.05000.05000.05000.05000.0500151,000
Apr 08, 20220.05000.05000.05000.05000.0500-
Apr 07, 20220.06000.06000.05000.05000.050058,000
Apr 06, 20220.05000.05000.05000.05000.0500146,000
Apr 05, 20220.06000.06000.06000.06000.060043,000
Apr 04, 20220.06000.06000.06000.06000.060098,500
Apr 01, 20220.05000.06000.05000.06000.0600167,000
Mar 31, 20220.05000.05000.05000.05000.050030,600
Mar 30, 20220.05000.06000.05000.06000.060087,000
Mar 29, 20220.06000.06000.06000.06000.0600-
Mar 28, 20220.06000.06000.06000.06000.060024,000
Mar 25, 20220.05000.06000.05000.06000.0600609,500
Mar 24, 20220.05000.05000.05000.05000.050043,300
Mar 23, 20220.06000.06000.06000.06000.06004,000
Mar 22, 20220.05000.05000.05000.05000.050025,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...