Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aben Minerals Ltd (OP: ABNAF )

0.0681 UNCHANGED
Last Price Updated: 1:02 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 0.0155 0.0169 0.0150 0.0164 240,479 -0.00(-4.09%)
Jan 30, 2023 0.0168 0.0172 0.0155 0.0171 79,291 +0.00(+5.56%)
Jan 27, 2023 0.0162 0.0162 0.0162 0.0162 18,000 -0.00(-4.71%)
Jan 26, 2023 0.0170 0.0170 0.0170 0.0170 3,000 -0.00(-5.56%)
Jan 25, 2023 0.0170 0.0183 0.0170 0.0180 37,500 +0.00(+5.88%)
Jan 24, 2023 0.0185 0.0185 0.0170 0.0170 40,228 -0.00(-2.30%)
Jan 23, 2023 0.0190 0.0194 0.0174 0.0174 283,478 -0.01(-24.68%)
Jan 20, 2023 0.0208 0.0231 0.0208 0.0231 50,900 +0.00(+14.36%)
Jan 19, 2023 0.0211 0.0211 0.0202 0.0202 45,600 -0.00(-8.18%)
Jan 13, 2023 0.0220 0 -0.00(-3.93%)
Jan 12, 2023 0.0229 0.0229 0.0229 0.0229 129,500 +0.00(+2.69%)
Jan 11, 2023 0.0210 0.0223 0.0210 0.0223 32,155 +0.00(+0.00%)
Jan 10, 2023 0.0223 0.0223 0.0223 0.0223 32,242 +0.00(+10.95%)
Jan 09, 2023 0.0221 0.0221 0.0201 0.0201 59,533 -0.00(-11.06%)
Jan 05, 2023 0.0226 0 -0.00(-0.44%)
Jan 04, 2023 0.0227 0.0227 0.0208 0.0227 55,333 +0.00(+14.65%)
Jan 03, 2023 0.0199 0.0199 0.0198 0.0198 23,660 +0.00(+0.00%)
Dec 30, 2022 0.0277 0.0277 0.0195 0.0198 63,995 -0.00(-12.39%)
Dec 29, 2022 0.0181 0.0226 0.0181 0.0226 234,605 +0.00(+20.21%)
Dec 28, 2022 0.0200 0.0200 0.0188 0.0188 76,000 -0.00(-6.00%)
Dec 27, 2022 0.0212 0.0212 0.0200 0.0200 30,000 -0.00(-2.91%)
Dec 23, 2022 0.0212 0.0212 0.0205 0.0206 27,944 -0.00(-8.44%)
Dec 20, 2022 0.0225 0 +0.00(+11.39%)
Dec 16, 2022 0.0202 0 -0.00(-0.49%)
Dec 14, 2022 0.0203 0 +0.00(+1.50%)
Dec 13, 2022 0.0226 0.0226 0.0200 0.0200 94,897 -0.00(-11.11%)
Dec 12, 2022 0.0156 0.0227 0.0156 0.0225 258,713 +0.00(+0.00%)
Dec 09, 2022 0.0198 0.0225 0.0198 0.0225 188,541 +0.00(+10.84%)
Dec 08, 2022 0.0180 0.0203 0.0180 0.0203 13,333 +0.00(+1.50%)
Dec 07, 2022 0.0211 0.0217 0.0200 0.0200 149,972 -0.00(-7.83%)
Dec 06, 2022 0.0219 0.0225 0.0217 0.0217 6,499 -0.00(-0.46%)
Dec 05, 2022 0.0222 0.0226 0.0218 0.0218 103,366 -0.00(-2.24%)
Dec 02, 2022 0.0219 0.0228 0.0219 0.0223 237,733 -0.00(-0.45%)
Dec 01, 2022 0.0225 0.0229 0.0220 0.0224 309,772 +0.00(+2.28%)
Nov 30, 2022 0.0219 0.0219 0.0219 0.0219 3,333 +0.00(+0.46%)
Nov 29, 2022 0.0225 0.0225 0.0218 0.0218 78,623 -0.00(-0.46%)
Nov 28, 2022 0.0290 0.0290 0.0219 0.0219 127,557 -0.01(-28.20%)
Nov 25, 2022 0.0260 0.0305 0.0260 0.0305 91,090 +0.01(+38.64%)
Nov 23, 2022 0.0310 0.0310 0.0200 0.0220 311,600 -0.00(-9.84%)
Nov 22, 2022 0.0246 0.0246 0.0244 0.0244 13,323 -0.00(-9.29%)
Nov 21, 2022 0.0280 0.0280 0.0218 0.0269 71,000 -0.00(-0.37%)
Nov 18, 2022 0.0277 0.0305 0.0270 0.0270 45,385 -0.00(-10.00%)
Nov 17, 2022 0.0281 0.0307 0.0279 0.0300 37,470 +0.01(+20.48%)
Nov 16, 2022 0.0304 0.0306 0.0249 0.0249 108,266 -0.01(-19.42%)
Nov 15, 2022 0.0370 0.0370 0.0281 0.0309 198,649 +0.00(+0.32%)
Nov 14, 2022 0.0266 0.0312 0.0263 0.0308 567,433 +0.00(+15.79%)
Nov 11, 2022 0.0273 0.0273 0.0250 0.0266 45,700 +0.00(+6.40%)
Nov 10, 2022 0.0267 0.0268 0.0235 0.0250 72,458 -0.00(-3.85%)
Nov 09, 2022 0.0258 0.0266 0.0232 0.0260 237,000 +0.00(+4.00%)
Nov 08, 2022 0.0218 0.0252 0.0218 0.0250 166,000 +0.00(+10.62%)
Nov 07, 2022 0.0235 0.0235 0.0222 0.0226 327,451 +0.00(+0.44%)
Nov 04, 2022 0.0224 0.0231 0.0220 0.0225 160,009 +0.00(+2.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.