STOCKS WAVER, TURN MIXED AHEAD OF POWELL'S SPEECH

Expectations are for him to signal Fed's on track to ease up slightly on tightening

Aben Resources Ltd. (ABN.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0250

0.0000

(0.00%)

As of 01:23PM EST. Market open.

Time Period:

Nov 30, 2021 - Nov 30, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 29, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
Nov 28, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	587,000
Nov 25, 2022	0.0400	0.0400	0.0300	0.0300	0.0300	991,200
Nov 24, 2022	0.0300	0.0400	0.0300	0.0400	0.0400	99,800
Nov 23, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	68,600
Nov 22, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	100,500
Nov 21, 2022	0.0300	0.0400	0.0300	0.0400	0.0400	63,000
Nov 18, 2022	0.0300	0.0400	0.0300	0.0400	0.0400	93,000
Nov 17, 2022	0.0300	0.0400	0.0300	0.0400	0.0400	223,000
Nov 16, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	135,000
Nov 15, 2022	0.0400	0.0500	0.0400	0.0400	0.0400	379,000
Nov 14, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	680,500
Nov 11, 2022	0.0300	0.0400	0.0300	0.0400	0.0400	130,000
Nov 10, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	103,000
Nov 09, 2022	0.0400	0.0400	0.0300	0.0300	0.0300	205,800
Nov 08, 2022	0.0300	0.0400	0.0300	0.0400	0.0400	254,500
Nov 07, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	829,800
Nov 04, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	267,100
Nov 03, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	149,000
Nov 02, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
Nov 01, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 31, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	21,000
Oct 28, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	2,900
Oct 27, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	185,000
Oct 26, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 25, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	232,500
Oct 24, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	206,800
Oct 21, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	39,000
Oct 20, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 19, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	169,000
Oct 18, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 17, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	133,500
Oct 14, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	39,000
Oct 13, 2022	0.0200	0.0300	0.0200	0.0300	0.0300	323,000
Oct 12, 2022	0.0300	0.0300	0.0200	0.0300	0.0300	401,000
Oct 11, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	3,800
Oct 07, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	98,000
Oct 06, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	130,000
Oct 05, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	2,500
Oct 04, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	5,500
Oct 03, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Sept 30, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 29, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 28, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 27, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	178,000
Sept 26, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	11,000
Sept 23, 2022	0.0400	0.0400	0.0300	0.0300	0.0300	64,000
Sept 22, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	352,000
Sept 21, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Sept 20, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	40,000
Sept 19, 2022	0.0400	0.0400	0.0300	0.0300	0.0300	53,800
Sept 16, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 15, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	130,800
Sept 14, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	152,500
Sept 13, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	283,500
Sept 12, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	174,000
Sept 09, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	115,000
Sept 08, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	7,000
Sept 07, 2022	0.0400	0.0400	0.0300	0.0400	0.0400	108,000
Sept 06, 2022	0.0300	0.0400	0.0300	0.0400	0.0400	9,000
Sept 02, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	95,000
Sept 01, 2022	0.0300	0.0400	0.0300	0.0400	0.0400	412,000
Aug 31, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	52,800
Aug 30, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	6,400
Aug 29, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	110,100
Aug 26, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 25, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	448,000
Aug 24, 2022	0.0400	0.0400	0.0300	0.0300	0.0300	425,000
Aug 23, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	193,000
Aug 22, 2022	0.0300	0.0400	0.0300	0.0400	0.0400	766,300
Aug 19, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 18, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	90,000
Aug 17, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 16, 2022	0.0300	0.0400	0.0300	0.0400	0.0400	82,200
Aug 15, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	6,400
Aug 12, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,228.13-49.28(-0.24%)

S&P 5003,963.88+6.25(+0.16%)

DOW33,796.13-56.40(-0.17%)

CAD/USD0.7390+0.0025(+0.33%)

CRUDE OIL80.33+2.13(+2.72%)

BTC-CAD22,751.63+456.83(+2.05%)

STOCKS WAVER, TURN MIXED AHEAD OF POWELL'S SPEECH

Aben Resources Ltd. (ABN.V)

S&P/TSX
20,228.13
-49.28(-0.24%)

S&P 500
3,963.88
+6.25(+0.16%)

DOW
33,796.13
-56.40(-0.17%)

CAD/USD
0.7390
+0.0025(+0.33%)

CRUDE OIL
80.33
+2.13(+2.72%)

BTC-CAD
22,751.63
+456.83(+2.05%)