Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aben Minerals Ltd (OP: ABNAF )

0.0771 +0.0211 (+37.68%)
Streaming Delayed Price Updated: 10:37 AM EDT, May 16, 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 (%)
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%)
Nov 03, 2022 0.0200 0.0222 0.0200 0.0220 400,446 +0.00(+18.92%)
Oct 31, 2022 0.0185 0 +0.00(+4.52%)
Oct 27, 2022 0.0177 0 -0.00(-1.67%)
Oct 26, 2022 0.0180 0.0180 0.0180 0.0180 5,000 -0.00(-10.00%)
Oct 25, 2022 0.0200 0.0200 0.0200 0.0200 1,280 +0.00(+6.38%)
Oct 24, 2022 0.0188 0 +0.00(+5.03%)
Oct 21, 2022 0.0179 0.0179 0.0179 0.0179 100 -0.00(-4.28%)
Oct 20, 2022 0.0187 0.0187 0.0187 0.0187 2,500 +0.00(+5.06%)
Oct 19, 2022 0.0178 0.0178 0.0178 0.0178 3,400 +0.00(+0.00%)
Oct 17, 2022 0.0178 0 +0.00(+6.59%)
Oct 14, 2022 0.0150 0.0167 0.0150 0.0167 24,500 -0.00(-10.22%)
Oct 13, 2022 0.0175 0.0186 0.0168 0.0186 549,990 +0.00(+0.54%)
Oct 12, 2022 0.0200 0.0200 0.0185 0.0185 103,590 -0.00(-12.74%)
Oct 07, 2022 0.0212 8 -0.00(-1.40%)
Oct 06, 2022 0.0215 0.0215 0.0215 0.0215 95,000 -0.00(-0.46%)
Oct 05, 2022 0.0200 0.0216 0.0200 0.0216 8,000 +0.00(+8.00%)
Oct 03, 2022 0.0200 8 -0.00(-4.31%)
Sep 30, 2022 0.0212 0.0212 0.0209 0.0209 3,703 +0.00(+4.50%)
Sep 28, 2022 0.0200 0 +0.00(+11.11%)
Sep 27, 2022 0.0180 0.0180 0.0180 0.0180 2,500 -0.00(-10.00%)
Sep 26, 2022 0.0200 0.0200 0.0200 0.0200 1,933 -0.00(-15.97%)
Sep 23, 2022 0.0206 0.0238 0.0206 0.0238 6,350 +0.00(+1.71%)
Sep 22, 2022 0.0234 0.0280 0.0200 0.0234 407,510 +0.00(+8.33%)
Sep 21, 2022 0.0216 0.0216 0.0216 0.0216 22,000 -0.00(-7.69%)
Sep 20, 2022 0.0219 0.0234 0.0219 0.0234 7,489 -0.00(-2.09%)
Sep 15, 2022 0.0239 0 +0.00(+8.14%)
Sep 13, 2022 0.0221 0 -0.00(-9.05%)
Sep 12, 2022 0.0275 0.0275 0.0243 0.0243 8,000 +0.00(+2.53%)
Sep 09, 2022 0.0237 0.0237 0.0237 0.0237 10,000 -0.00(-8.49%)
Sep 07, 2022 0.0259 0 +0.00(+8.37%)
Sep 02, 2022 0.0239 0 -0.00(-13.09%)
Sep 01, 2022 0.0250 0.0275 0.0250 0.0275 529,990 +0.00(+10.00%)
Aug 31, 2022 0.0226 0.0250 0.0202 0.0250 33,000 +0.00(+3.73%)
Aug 29, 2022 0.0241 0 +0.00(+0.42%)
Aug 26, 2022 0.0240 0.0240 0.0240 0.0240 39,777 -0.01(-20.00%)
Aug 25, 2022 0.0300 0.0300 0.0300 0.0300 2,099 +0.00(+4.17%)
Aug 23, 2022 0.0288 0 -0.00(-0.69%)
Aug 22, 2022 0.0250 0.0300 0.0250 0.0290 480,293 +0.00(+3.57%)
Aug 19, 2022 0.0280 0.0280 0.0280 0.0280 3,000 +0.00(+3.32%)
Aug 18, 2022 0.0271 0.0271 0.0271 0.0271 1,200 +0.00(+1.88%)
Aug 17, 2022 0.0277 0.0277 0.0266 0.0266 3,999 -0.00(-5.34%)
Aug 15, 2022 0.0281 0 +0.00(+21.12%)
Aug 11, 2022 0.0232 0 -0.00(-17.14%)
Aug 10, 2022 0.0280 0.0280 0.0280 0.0280 10,000 +0.00(+12.45%)
Aug 05, 2022 0.0249 0 -0.00(-2.35%)
Aug 04, 2022 0.0255 0.0255 0.0255 0.0255 1,111 -0.00(-10.21%)
Jul 28, 2022 0.0284 0 +0.00(+13.15%)
Jul 27, 2022 0.0230 0.0251 0.0230 0.0251 44,777 -0.00(-14.92%)
Jul 25, 2022 0.0295 0 +0.00(+1.72%)
Jul 21, 2022 0.0290 0 -0.00(-2.03%)
Jul 20, 2022 0.0231 0.0296 0.0231 0.0296 16,000 -0.00(-7.50%)
Jul 14, 2022 0.0320 0 +0.00(+11.50%)
Jul 07, 2022 0.0287 0 +0.00(+5.13%)
Jul 05, 2022 0.0273 0 -0.01(-16.51%)
Jul 01, 2022 0.0230 0.0327 0.0230 0.0327 6,529 -0.01(-15.72%)
Jun 30, 2022 0.0265 0.0388 0.0265 0.0388 7,944 +0.01(+20.50%)
Jun 29, 2022 0.0317 0.0322 0.0317 0.0322 22,528 +0.00(+11.03%)
Jun 27, 2022 0.0290 0 +0.00(+13.73%)
Jun 24, 2022 0.0290 0.0290 0.0255 0.0255 4,400 +0.00(+5.37%)
Jun 23, 2022 0.0242 0.0290 0.0242 0.0242 5,000 -0.00(-12.64%)
Jun 21, 2022 0.0277 0 +0.00(+0.73%)
Jun 17, 2022 0.0256 0.0275 0.0253 0.0275 120,300 +0.00(+1.85%)
Jun 15, 2022 0.0270 0 +0.00(+0.00%)
Jun 14, 2022 0.0270 0.0270 0.0270 0.0270 18,000 -0.01(-15.89%)
Jun 10, 2022 0.0321 70 +0.00(+17.58%)
Jun 08, 2022 0.0273 0 -0.00(-5.86%)
Jun 07, 2022 0.0272 0.0290 0.0272 0.0290 27,000 -0.00(-5.84%)
Jun 06, 2022 0.0308 0.0308 0.0308 0.0308 540 -0.00(-12.00%)
Jun 03, 2022 0.0350 0.0400 0.0270 0.0350 73,501 +0.00(+7.69%)
Jun 01, 2022 0.0325 0 -0.00(-1.22%)
May 31, 2022 0.0329 0.0329 0.0329 0.0329 250 +0.00(+1.23%)
May 20, 2022 0.0325 83 -0.00(-10.47%)
May 16, 2022 0.0363 0 -0.01(-13.57%)
May 12, 2022 0.0420 0 +0.01(+14.75%)
May 11, 2022 0.0366 0.0366 0.0366 0.0366 4,000 +0.00(+2.81%)
May 10, 2022 0.0378 0.0378 0.0356 0.0356 23,390 -0.01(-19.09%)
May 05, 2022 0.0440 0 +0.01(+23.94%)
May 04, 2022 0.0355 0.0355 0.0355 0.0355 4,002 -0.00(-4.05%)
May 03, 2022 0.0370 0.0370 0.0370 0.0370 39,000 +0.00(+0.00%)
May 02, 2022 0.0370 0.0383 0.0370 0.0370 59,999 -0.00(-6.57%)
Apr 28, 2022 0.0396 0 +0.00(+8.49%)
Apr 27, 2022 0.0380 0.0380 0.0365 0.0365 43,937 -0.00(-3.95%)
Apr 25, 2022 0.0380 0 +0.00(+0.00%)
Apr 22, 2022 0.0380 0.0380 0.0380 0.0380 3,000 -0.00(-5.00%)
Apr 21, 2022 0.0405 0.0405 0.0400 0.0400 22,000 -0.00(-5.88%)
Apr 20, 2022 0.0397 0.0425 0.0380 0.0425 156,824 +0.00(+6.25%)
Apr 19, 2022 0.0400 0.0400 0.0400 0.0400 20,507 +0.00(+0.00%)
Apr 18, 2022 0.0400 0.0443 0.0400 0.0400 18,611 -0.00(-4.31%)
Apr 14, 2022 0.0418 0.0418 0.0418 0.0418 5,410 +0.00(+4.50%)
Apr 13, 2022 0.0442 0.0442 0.0400 0.0400 33,790 +0.00(+0.00%)
Apr 12, 2022 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+5.26%)
Apr 11, 2022 0.0388 0.0413 0.0366 0.0380 20,741 -0.00(-6.17%)
Apr 07, 2022 0.0405 31 -0.00(-3.80%)
Apr 06, 2022 0.0421 0.0421 0.0421 0.0421 227 +0.00(+7.12%)
Apr 05, 2022 0.0453 0.0453 0.0393 0.0393 101,025 -0.00(-6.87%)
Apr 01, 2022 0.0422 0 -0.00(-1.40%)
Mar 31, 2022 0.0346 0.0448 0.0346 0.0428 12,228 +0.00(+0.71%)
Mar 30, 2022 0.0450 0.0450 0.0425 0.0425 10,710 -0.01(-12.37%)
Mar 29, 2022 0.0485 0.0485 0.0439 0.0485 4,206 +0.01(+12.79%)
Mar 28, 2022 0.0430 0.0430 0.0430 0.0430 1,000 +0.00(+0.00%)
Mar 25, 2022 0.0428 0.0430 0.0428 0.0430 27,003 +0.00(+4.62%)
Mar 24, 2022 0.0391 0.0411 0.0391 0.0411 63,180 -0.00(-4.42%)
Mar 23, 2022 0.0430 0.0430 0.0430 0.0430 2,505 +0.00(+4.88%)
Mar 22, 2022 0.0446 0.0446 0.0391 0.0410 9,252 +0.00(+5.13%)
Mar 21, 2022 0.0390 0.0390 0.0390 0.0390 416 -0.00(-0.76%)
Mar 18, 2022 0.0447 0.0447 0.0393 0.0393 4,000 -0.01(-15.67%)
Mar 16, 2022 0.0466 0 +0.00(+6.64%)
Mar 11, 2022 0.0437 41 -0.00(-1.13%)
Mar 10, 2022 0.0442 0.0442 0.0442 0.0442 505,042 +0.00(+0.23%)
Mar 09, 2022 0.0441 0.0441 0.0441 0.0441 3,500 +0.00(+10.25%)
Mar 08, 2022 0.0400 0.0423 0.0400 0.0400 35,041 -0.00(-9.30%)
Mar 07, 2022 0.0423 0.0441 0.0400 0.0441 42,174 +0.00(+0.00%)
Mar 04, 2022 0.0439 0.0441 0.0400 0.0441 35,000 +0.01(+13.08%)
Mar 03, 2022 0.0393 0.0395 0.0390 0.0390 16,559 +0.00(+1.04%)
Mar 02, 2022 0.0390 0.0390 0.0386 0.0386 30,581 -0.00(-11.06%)
Mar 01, 2022 0.0434 0.0434 0.0434 0.0434 2,304 +0.00(+6.63%)
Feb 28, 2022 0.0440 0.0440 0.0339 0.0407 5,115 +0.00(+4.63%)
Feb 25, 2022 0.0389 0.0389 0.0389 0.0389 10,043 -0.00(-6.04%)
Feb 16, 2022 0.0414 0 +0.00(+0.49%)
Feb 15, 2022 0.0390 0.0412 0.0390 0.0412 6,800 +0.00(+10.75%)
Feb 14, 2022 0.0372 0.0372 0.0372 0.0372 666 -0.00(-4.12%)
Feb 11, 2022 0.0388 0.0388 0.0388 0.0388 3,492 -0.00(-8.92%)
Feb 10, 2022 0.0426 0.0426 0.0385 0.0426 5,326 -0.00(-2.29%)
Feb 09, 2022 0.0345 0.0488 0.0345 0.0436 132,665 +0.00(+5.31%)
Feb 08, 2022 0.0414 0.0414 0.0414 0.0414 10,159 +0.00(+8.09%)
Feb 07, 2022 0.0383 0.0437 0.0383 0.0383 33,527 -0.00(-11.34%)
Feb 04, 2022 0.0432 0.0432 0.0408 0.0432 10,224 +0.01(+20.00%)
Feb 02, 2022 0.0360 0.0360 0.0360 0.0360 7,803 -0.00(-5.26%)
Feb 01, 2022 0.0400 0.0400 0.0380 0.0380 276,305 -0.00(-0.78%)
Jan 31, 2022 0.0383 0.0383 0.0383 0.0383 90,000 -0.00(-2.05%)
Jan 28, 2022 0.0400 0.0400 0.0391 0.0391 27,700 +0.00(+1.82%)
Jan 27, 2022 0.0380 0.0414 0.0358 0.0384 430,824 -0.01(-12.73%)
Jan 26, 2022 0.0379 0.0450 0.0378 0.0440 120,132 +0.00(+5.77%)
Jan 25, 2022 0.0345 0.0446 0.0345 0.0416 154,540 -0.00(-7.14%)
Jan 19, 2022 0.0448 43 -0.00(-0.67%)
Jan 18, 2022 0.0451 0.0451 0.0405 0.0451 5,199 +0.00(+0.00%)
Jan 13, 2022 0.0451 0 +0.00(+0.22%)
Jan 12, 2022 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+1.12%)
Jan 10, 2022 0.0445 0.0445 0.0445 1 +0.00(+7.49%)
Jan 07, 2022 0.0414 0.0414 0.0414 0.0414 5,145 +0.00(+2.48%)
Jan 06, 2022 0.0402 0.0429 0.0402 0.0404 222,195 +0.00(+0.00%)
Jan 05, 2022 0.0368 0.0406 0.0367 0.0404 551,000 +0.00(+1.00%)
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.