ABN.V - Aben Resources Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20180.170.170.160.160.1654,500
Jan 18, 20180.150.170.150.170.17386,500
Jan 17, 20180.140.140.140.140.14334,200
Jan 16, 20180.160.160.140.160.16419,300
Jan 15, 20180.160.160.160.160.16104,500
Jan 12, 20180.160.170.160.160.16315,200
Jan 11, 20180.170.170.160.160.16156,700
Jan 10, 20180.170.180.170.180.1883,500
Jan 09, 20180.170.170.160.160.16170,300
Jan 08, 20180.170.170.160.170.17243,400
Jan 05, 20180.180.180.170.170.17516,900
Jan 04, 20180.170.180.170.180.18150,600
Jan 03, 20180.180.190.180.180.18269,000
Jan 02, 20180.180.200.170.180.18376,200
Dec 29, 20170.170.180.160.180.18424,400
Dec 28, 20170.180.180.150.160.16361,600
Dec 27, 20170.190.190.160.170.17538,300
Dec 22, 20170.140.160.140.160.16330,500
Dec 21, 20170.140.160.140.140.14545,100
Dec 20, 20170.140.150.140.140.14116,000
Dec 19, 20170.140.150.140.150.15556,500
Dec 18, 20170.140.160.140.140.14307,100
Dec 15, 20170.140.150.140.140.14391,300
Dec 14, 20170.140.150.140.140.14347,000
Dec 13, 20170.140.150.140.140.14575,900
Dec 12, 20170.130.140.130.140.14575,300
Dec 11, 20170.140.140.130.130.13605,700
Dec 08, 20170.120.170.120.140.141,927,600
Dec 07, 20170.120.120.120.120.12229,000
Dec 06, 20170.120.120.120.120.12196,700
Dec 05, 20170.120.120.120.120.12224,600
Dec 04, 20170.120.120.110.120.12656,500
Dec 01, 20170.120.120.110.110.11449,700
Nov 30, 20170.110.120.110.120.12564,900
Nov 29, 20170.120.120.110.110.11435,100
Nov 28, 20170.120.120.110.120.12316,800
Nov 27, 20170.120.120.110.120.12539,300
Nov 24, 20170.110.120.110.120.12378,500
Nov 23, 20170.110.120.110.120.1257,700
Nov 22, 20170.120.120.110.120.12172,500
Nov 21, 20170.120.130.120.120.12279,200
Nov 20, 20170.130.130.120.130.13481,500
Nov 17, 20170.120.130.120.130.13249,900
Nov 16, 20170.120.130.110.130.13323,600
Nov 15, 20170.110.120.110.120.12142,600
Nov 14, 20170.120.120.110.120.12571,200
Nov 13, 20170.120.120.120.120.12429,100
Nov 10, 20170.120.130.120.120.12239,000
Nov 09, 20170.120.130.110.120.12743,000
Nov 08, 20170.130.130.110.120.12962,700
Nov 07, 20170.140.140.120.120.121,599,400
Nov 06, 20170.210.220.140.140.145,458,400
Nov 03, 20170.170.180.160.180.18455,400
Nov 02, 20170.170.180.160.170.17451,600
Nov 01, 20170.170.180.160.170.17392,200
Oct 31, 20170.180.180.170.170.17462,300
Oct 30, 20170.170.180.160.170.17817,500
Oct 27, 20170.180.200.170.180.18846,000
Oct 26, 20170.140.190.140.190.19772,400
Oct 25, 20170.150.150.140.140.141,213,900
Oct 24, 20170.170.170.150.150.15670,900
Oct 23, 20170.170.170.160.170.17401,700
Oct 20, 20170.190.190.150.170.17798,900
Oct 19, 20170.200.200.190.190.19251,700
Oct 18, 20170.200.200.180.200.20805,800
Oct 17, 20170.210.210.190.190.19608,700
Oct 16, 20170.220.230.210.210.21402,900
Oct 13, 20170.230.270.210.210.211,363,800
Oct 12, 20170.230.240.210.230.23323,400
Oct 11, 20170.230.240.230.230.23324,700
Oct 10, 20170.210.250.210.230.231,294,100
Oct 06, 20170.220.230.210.210.211,710,700
Oct 05, 20170.270.270.210.230.232,224,100
Oct 04, 20170.280.300.240.260.265,670,400
Oct 03, 20170.420.420.370.390.391,469,700
Oct 02, 20170.410.440.400.420.42927,600
Sep 29, 20170.370.420.360.400.402,059,300
Sep 28, 20170.340.380.320.370.371,572,600
Sep 27, 20170.340.340.310.320.32509,600
Sep 26, 20170.350.350.340.340.34791,200
Sep 25, 20170.340.360.330.340.34724,000
Sep 22, 20170.340.360.320.360.36936,700
Sep 21, 20170.360.380.320.350.351,226,100
Sep 20, 20170.380.400.360.390.391,098,000
Sep 19, 20170.410.430.350.380.382,459,700
Sep 18, 20170.420.470.400.420.422,194,700
Sep 15, 20170.420.500.420.490.493,999,000
Sep 14, 20170.340.450.320.410.413,517,100
Sep 13, 20170.460.470.360.360.364,116,700
Sep 12, 20170.300.480.300.430.436,670,400
Sep 11, 20170.270.280.270.280.28842,900
Sep 08, 20170.270.270.250.270.27423,900
Sep 07, 20170.270.270.270.270.27568,600
Sep 06, 20170.270.280.270.270.271,123,700
Sep 05, 20170.260.280.250.260.263,127,600
Sep 01, 20170.240.250.240.250.25717,000
Aug 31, 20170.240.270.230.240.241,737,500
Aug 30, 20170.210.240.210.240.24769,100
Aug 29, 20170.220.220.210.210.21471,400
Aug 28, 20170.230.230.210.220.22591,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...