ABN.V - Aben Resources Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 20180.200.220.200.210.21331,500
Jul 19, 20180.200.200.190.190.19210,800
Jul 18, 20180.200.210.200.200.20353,800
Jul 17, 20180.220.220.200.200.20517,800
Jul 16, 20180.230.240.210.220.22509,000
Jul 13, 20180.230.240.220.240.24321,900
Jul 12, 20180.240.240.230.230.23330,800
Jul 11, 20180.260.260.240.240.24173,800
Jul 10, 20180.250.260.240.250.25510,400
Jul 09, 20180.250.260.250.250.25457,700
Jul 06, 20180.250.270.240.240.24906,000
Jul 05, 20180.240.270.230.250.252,018,700
Jul 04, 20180.220.230.220.220.22280,800
Jul 03, 20180.220.230.210.220.22344,900
Jun 29, 20180.220.220.210.220.22558,000
Jun 28, 20180.230.230.210.210.21329,600
Jun 27, 20180.220.230.220.220.22240,400
Jun 26, 20180.220.220.220.220.22386,500
Jun 25, 20180.220.230.220.220.22339,500
Jun 22, 20180.230.230.220.230.23248,000
Jun 21, 20180.240.240.220.220.22462,400
Jun 20, 20180.230.240.220.240.24348,100
Jun 19, 20180.220.230.220.220.22346,500
Jun 18, 20180.220.220.210.220.22444,800
Jun 15, 20180.230.230.210.220.221,005,100
Jun 14, 20180.230.230.230.230.23200,800
Jun 13, 20180.230.230.220.230.23297,300
Jun 12, 20180.230.230.220.220.22243,200
Jun 11, 20180.230.240.230.230.23277,700
Jun 08, 20180.230.240.220.230.23159,500
Jun 07, 20180.230.230.220.230.23324,600
Jun 06, 20180.240.240.220.220.22222,800
Jun 05, 20180.240.240.230.240.24232,000
Jun 04, 20180.240.250.240.240.24613,500
Jun 01, 20180.220.240.210.240.24514,100
May 31, 20180.210.220.210.210.2189,500
May 30, 20180.200.210.190.210.21154,200
May 29, 20180.200.200.190.200.20152,800
May 28, 20180.210.210.200.200.2070,000
May 25, 20180.200.210.190.210.2197,200
May 24, 20180.220.220.200.200.20305,200
May 23, 20180.220.220.210.210.21272,100
May 22, 20180.220.230.220.220.22344,100
May 18, 20180.210.220.200.220.22131,500
May 17, 20180.220.220.200.210.21334,500
May 16, 20180.220.230.210.220.22285,700
May 15, 20180.240.240.220.230.23462,900
May 14, 20180.220.240.220.240.24757,200
May 11, 20180.220.220.210.220.22256,900
May 10, 20180.200.210.200.210.21430,300
May 09, 20180.200.210.200.210.21222,700
May 08, 20180.190.200.190.200.20133,500
May 07, 20180.190.200.190.190.19162,000
May 04, 20180.190.190.180.180.1837,500
May 03, 20180.190.190.190.190.1921,000
May 02, 20180.200.200.180.180.18126,700
May 01, 20180.170.190.170.190.19489,500
Apr 30, 20180.170.170.170.170.17178,500
Apr 27, 20180.170.170.170.170.1760,800
Apr 26, 20180.170.170.160.170.17409,200
Apr 25, 20180.160.170.160.160.16144,500
Apr 24, 20180.170.170.160.160.16282,000
Apr 23, 20180.170.170.170.170.174,000
Apr 20, 20180.160.170.160.170.17131,600
Apr 19, 20180.160.160.160.160.16179,000
Apr 18, 20180.160.160.160.160.16123,600
Apr 17, 20180.160.160.150.150.15466,100
Apr 16, 20180.160.160.160.160.16407,700
Apr 13, 20180.140.160.140.160.161,881,500
Apr 12, 20180.150.150.140.140.14128,000
Apr 11, 20180.140.150.140.150.15614,300
Apr 10, 20180.140.140.140.140.14669,200
Apr 09, 20180.130.150.130.150.15357,500
Apr 06, 20180.140.140.130.130.132,231,800
Apr 05, 20180.130.130.120.130.13109,000
Apr 04, 20180.120.130.120.130.13146,500
Apr 03, 20180.130.130.120.120.12268,000
Apr 02, 20180.130.130.120.130.1374,500
Mar 29, 20180.130.130.130.130.1345,000
Mar 28, 20180.130.130.120.120.12139,700
Mar 27, 20180.130.130.120.120.12271,300
Mar 26, 20180.130.140.120.140.14535,800
Mar 23, 20180.140.140.130.140.14962,500
Mar 22, 20180.140.140.140.140.14118,000
Mar 21, 20180.140.140.140.140.14215,000
Mar 20, 20180.150.150.140.140.1473,500
Mar 19, 20180.150.150.140.140.14158,000
Mar 16, 20180.150.150.150.150.1563,000
Mar 15, 20180.150.150.140.140.14271,100
Mar 14, 20180.140.150.140.150.1523,500
Mar 13, 20180.150.160.140.150.15200,100
Mar 12, 20180.140.150.140.140.1484,600
Mar 09, 20180.140.150.140.140.14174,400
Mar 08, 20180.170.170.140.140.14225,100
Mar 07, 20180.160.160.150.160.16176,900
Mar 06, 20180.150.160.150.160.1679,000
Mar 05, 20180.170.170.150.160.16230,200
Mar 02, 20180.150.170.150.170.17188,200
Mar 01, 20180.150.150.140.140.1458,200
Feb 28, 20180.140.140.140.140.1423,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...