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

Aben Minerals Ltd (OP: ABNAF )

0.0771 UNCHANGED
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 (%)
Sep 27, 2023 0.0724 0 +0.00(+1.83%)
Sep 26, 2023 0.0800 0.0800 0.0711 0.0711 13,025 -0.01(-11.24%)
Sep 25, 2023 0.0800 0.0801 0.0800 0.0801 3,001 +0.00(+6.23%)
Sep 22, 2023 0.0754 0.0754 0.0754 0.0754 1,000 -0.00(-5.75%)
Sep 20, 2023 0.0800 0 -0.01(-13.98%)
Sep 18, 2023 0.0930 0 +0.00(+0.00%)
Aug 28, 2023 0.0930 20 +0.01(+17.72%)
Aug 18, 2023 0.0790 0 -0.02(-21.47%)
Aug 08, 2023 0.1006 0 +0.01(+6.01%)
Aug 04, 2023 0.0949 0 -0.01(-6.04%)
Aug 03, 2023 0.1010 0.1010 0.1010 0.1010 352 -0.00(-3.81%)
Aug 02, 2023 0.1050 0.1050 0.1050 0.1050 16,124 +0.00(+0.00%)
Jul 31, 2023 0.1050 0 -0.01(-5.91%)
Jul 28, 2023 0.1116 0.1116 0.1116 0.1116 420 +0.01(+6.29%)
Jul 26, 2023 0.1050 0 -0.01(-8.70%)
Jul 18, 2023 0.1150 5,500 +0.01(+9.52%)
Jul 13, 2023 0.1050 50 -0.01(-6.42%)
Jul 11, 2023 0.1122 0 +0.01(+6.86%)
Jul 10, 2023 0.1050 0.1050 0.1050 0.1050 2,500 +0.00(+0.00%)
Jul 07, 2023 0.1050 0.1050 0.1050 0.1050 2,006 -0.03(-19.85%)
Jul 03, 2023 0.1310 0 +0.02(+13.13%)
Jun 29, 2023 0.1158 0 +0.01(+10.29%)
Jun 28, 2023 0.1050 0.1050 0.1050 0.1050 12,000 -0.01(-5.49%)
Jun 27, 2023 0.1111 0.1111 0.1111 0.1111 9,080 -0.00(-0.80%)
Jun 23, 2023 0.1120 0 +0.01(+6.67%)
Jun 21, 2023 0.1050 0 -0.01(-11.17%)
Jun 20, 2023 0.1182 0.1182 0.1182 0.1182 5,120 +0.01(+12.46%)
Jun 15, 2023 0.1051 1,000 -0.01(-10.86%)
Jun 14, 2023 0.1179 0.1179 0.1179 0.1179 109 +0.00(+0.77%)
Jun 13, 2023 0.1060 0.1170 0.1047 0.1170 9,500 +0.02(+20.62%)
Jun 12, 2023 0.0970 0.0970 0.0970 0.0970 1,041 +0.00(+0.94%)
Jun 06, 2023 0.0961 0 +0.02(+21.65%)
May 30, 2023 0.0790 5,000 -0.01(-7.06%)
May 26, 2023 0.0850 0.0850 0.0850 0.0850 6,000 -0.00(-1.39%)
May 25, 2023 0.0862 0.0862 0.0862 0.0862 1,200 -0.00(-0.58%)
May 16, 2023 0.0867 0 +0.00(+2.00%)
May 12, 2023 0.0850 0 +0.00(+0.00%)
May 10, 2023 0.0850 0 -0.01(-6.80%)
May 09, 2023 0.0912 0.0912 0.0912 0.0912 250 +0.00(+5.43%)
May 03, 2023 0.0865 0 +0.00(+4.09%)
May 02, 2023 0.0835 0.0835 0.0831 0.0831 3,724 -0.00(-2.24%)
Apr 27, 2023 0.0850 83 -0.00(-0.82%)
Apr 24, 2023 0.0857 0 -0.00(-4.78%)
Apr 14, 2023 0.0900 0 -0.00(-3.74%)
Apr 13, 2023 0.0935 0.0935 0.0935 0.0935 3,001 -0.01(-7.88%)
Apr 10, 2023 0.1015 0 -0.00(-0.49%)
Apr 06, 2023 0.1020 0.1020 0.1020 0.1020 1,000 +0.01(+8.40%)
Apr 05, 2023 0.0941 0.0941 0.0941 0.0941 200 +0.00(+4.56%)
Apr 03, 2023 0.0900 0 -0.01(-10.71%)
Mar 30, 2023 0.1008 1 +0.01(+13.26%)
Mar 29, 2023 0.0890 0.0890 0.0890 0.0890 1,502 -0.00(-1.33%)
Mar 27, 2023 0.0902 60 -0.02(-17.10%)
Mar 22, 2023 0.1088 50 +0.09(+677.14%)
Feb 21, 2023 0.0140 0 -0.00(-4.76%)
Feb 16, 2023 0.0147 1 +0.00(+1.38%)
Feb 15, 2023 0.0145 0.0145 0.0141 0.0145 145,200 +0.00(+0.00%)
Feb 14, 2023 0.0145 0.0145 0.0145 0.0145 10,000 -0.00(-12.12%)
Feb 13, 2023 0.0165 0.0165 0.0165 0.0165 6,000 +0.00(+0.00%)
Feb 10, 2023 0.0165 0.0165 0.0165 0.0165 20,100 +0.00(+10.00%)
Feb 07, 2023 0.0150 0 -0.00(-10.71%)
Feb 06, 2023 0.0173 0.0173 0.0150 0.0168 124,234 -0.00(-8.20%)
Feb 03, 2023 0.0183 0.0185 0.0183 0.0183 4,024 +0.00(+10.24%)
Feb 02, 2023 0.0166 0.0166 0.0166 0.0166 2,000 -0.00(-1.19%)
Feb 01, 2023 0.0168 0.0185 0.0168 0.0168 26,556 +0.00(+2.44%)
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%)
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%)
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.