Aben Minerals Ltd (OP: ABNAF )

0.0711 UNCHANGED
Streaming Delayed Price Updated: 10:17 AM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 0.0384 0.0440 0.0384 0.0440 6,120 +0.00(+2.33%)
Aug 30, 2021 0.0439 0.0441 0.0430 0.0430 42,145 -0.00(-1.83%)
Aug 27, 2021 0.0435 0.0439 0.0430 0.0438 27,654 +0.00(+0.46%)
Aug 26, 2021 0.0436 0.0438 0.0436 0.0436 26,694 -0.00(-1.80%)
Aug 24, 2021 0.0444 0.0444 0.0444 0 +0.00(+0.91%)
Aug 23, 2021 0.0440 0.0440 0.0440 0.0440 5,000 +0.00(+0.00%)
Aug 20, 2021 0.0440 0.0440 0.0440 0.0440 12,021 +0.00(+6.54%)
Aug 19, 2021 0.0480 0.0480 0.0413 0.0413 10,925 -0.00(-8.63%)
Aug 18, 2021 0.0422 0.0452 0.0422 0.0452 13,700 +0.00(+10.24%)
Aug 17, 2021 0.0427 0.0437 0.0400 0.0410 58,627 -0.00(-4.21%)
Aug 16, 2021 0.0458 0.0481 0.0428 0.0428 53,406 -0.00(-10.08%)
Aug 13, 2021 0.0417 0.0476 0.0388 0.0476 108,207 +0.00(+1.93%)
Aug 11, 2021 0.0467 0.0467 0.0467 0 +0.00(+7.60%)
Aug 10, 2021 0.0430 0.0434 0.0430 0.0434 100,597 -0.00(-3.34%)
Aug 09, 2021 0.0459 0.0459 0.0410 0.0449 113,620 -0.00(-2.18%)
Aug 06, 2021 0.0447 0.0472 0.0444 0.0459 10,509 -0.00(-9.11%)
Aug 05, 2021 0.0458 0.0505 0.0410 0.0505 39,884 +0.00(+8.14%)
Aug 04, 2021 0.0464 0.0467 0.0410 0.0467 49,442 +0.00(+3.55%)
Aug 03, 2021 0.0463 0.0463 0.0431 0.0451 8,155 +0.00(+0.67%)
Aug 02, 2021 0.0460 0.0509 0.0411 0.0448 24,529 -0.00(-4.88%)
Jul 30, 2021 0.0500 0.0500 0.0440 0.0471 94,990 -0.00(-5.42%)
Jul 29, 2021 0.0473 0.0500 0.0438 0.0498 80,505 +0.00(+3.75%)
Jul 27, 2021 0.0480 0.0480 0.0480 123 -0.00(-1.64%)
Jul 26, 2021 0.0450 0.0488 0.0432 0.0488 23,166 +0.00(+8.44%)
Jul 23, 2021 0.0490 0.0500 0.0450 0.0450 55,418 -0.00(-8.16%)
Jul 22, 2021 0.0444 0.0490 0.0444 0.0490 6,316 -0.00(-2.00%)
Jul 21, 2021 0.0500 0.0500 0.0500 0.0500 20,750 +0.00(+2.88%)
Jul 20, 2021 0.0486 0.0486 0.0486 0.0486 2,007 +0.00(+4.74%)
Jul 19, 2021 0.0462 0.0464 0.0461 0.0464 30,500 -0.00(-1.49%)
Jul 16, 2021 0.0493 0.0493 0.0471 0.0471 11,000 -0.00(-9.25%)
Jul 13, 2021 0.0519 0.0519 0.0519 0 +0.00(+3.39%)
Jul 12, 2021 0.0473 0.0502 0.0473 0.0502 27,044 +0.00(+2.45%)
Jul 09, 2021 0.0500 0.0500 0.0484 0.0490 30,100 +0.00(+3.16%)
Jul 08, 2021 0.0522 0.0524 0.0471 0.0475 35,917 -0.01(-14.41%)
Jul 07, 2021 0.0573 0.0573 0.0522 0.0555 40,418 +0.00(+7.35%)
Jul 06, 2021 0.0520 0.0546 0.0507 0.0517 264,001 +0.00(+3.40%)
Jul 02, 2021 0.0512 0.0574 0.0480 0.0500 81,726 +0.00(+8.46%)
Jul 01, 2021 0.0525 0.0548 0.0461 0.0461 23,228 -0.01(-9.96%)
Jun 30, 2021 0.0502 0.0529 0.0500 0.0512 40,870 +0.00(+6.67%)
Jun 29, 2021 0.0477 0.0530 0.0476 0.0480 59,676 -0.00(-4.00%)
Jun 28, 2021 0.0482 0.0500 0.0482 0.0500 406 -0.00(-5.66%)
Jun 25, 2021 0.0488 0.0533 0.0488 0.0530 13,054 +0.00(+9.50%)
Jun 24, 2021 0.0483 0.0490 0.0483 0.0484 22,900 +0.00(+0.21%)
Jun 23, 2021 0.0482 0.0490 0.0482 0.0483 55,758 -0.00(-1.43%)
Jun 22, 2021 0.0553 0.0553 0.0434 0.0490 109,969 -0.00(-2.00%)
Jun 21, 2021 0.0440 0.0500 0.0440 0.0500 184,316 -0.00(-1.77%)
Jun 17, 2021 0.0509 0.0509 0.0509 0 -0.00(-7.45%)
Jun 16, 2021 0.0551 0.0551 0.0550 0.0550 11,000 -0.00(-0.18%)
Jun 15, 2021 0.0564 0.0564 0.0551 0.0551 6,000 +0.00(+0.18%)
Jun 14, 2021 0.0550 0.0585 0.0550 0.0550 20,950 +0.00(+0.00%)
Jun 11, 2021 0.0580 0.0580 0.0541 0.0550 23,051 -0.01(-11.29%)
Jun 10, 2021 0.0600 0.0620 0.0600 0.0620 6,006 +0.00(+3.33%)
Jun 09, 2021 0.0560 0.0620 0.0556 0.0600 43,071 +0.00(+0.00%)
Jun 08, 2021 0.0629 0.0629 0.0541 0.0600 17,674 +0.00(+2.39%)
Jun 07, 2021 0.0597 0.0602 0.0574 0.0586 12,960 +0.00(+0.00%)
Jun 03, 2021 0.0586 0.0586 0.0586 17 -0.00(-2.33%)
Jun 02, 2021 0.0600 0.0600 0.0574 0.0600 72,575 +0.01(+12.15%)
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.