Aben Gold Corp. (ABNAF)
OTCMKTS · Delayed Price · Currency is USD
0.14236
-0.00024 (-0.17%)
At close: Mar 27, 2026
ABNAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -0.14% | 700 |
| Mar 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -12.03% | 160 |
| Mar 23, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 20.97% | 9,118 |
| Mar 20, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.29% | 2,500 |
| Mar 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.98% | 12,000 |
| Mar 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.80% | 714 |
| Mar 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.53% | 10,019 |
| Mar 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.57% | 2,000 |
| Mar 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.92% | 100 |
| Mar 10, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -3.07% | 3,000 |
| Mar 5, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.09% | 9,500 |
| Mar 4, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -9.58% | 4,500 |
| Mar 3, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | -7.84% | 11,022 |
| Feb 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.39% | 10,000 |
| Feb 25, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 8.42% | 6,312 |
| Feb 24, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 6.82% | 13,650 |
| Feb 23, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | 7.91% | 13,770 |
| Feb 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.92% | 13,467 |
| Feb 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.76% | 14,458 |
| Feb 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.97% | 108 |
| Feb 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.96% | 501 |
| Feb 11, 2026 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -0.20% | 1,800 |
| Feb 10, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 0.79% | 3,700 |
| Feb 9, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -7.82% | 1,900 |
| Feb 6, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 13.17% | 45,075 |
| Feb 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 2,333 |
| Feb 3, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 2.24% | 11,300 |
| Feb 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -10.87% | 4,006 |
| Jan 30, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -10.41% | 4,100 |
| Jan 29, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | 8.90% | 100,961 |
| Jan 28, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -8.38% | 13,700 |
| Jan 27, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | 3.65% | 23,451 |
| Jan 26, 2026 | 0.17 | 0.19 | 0.16 | 0.17 | 0.17 | 6.87% | 63,129 |
| Jan 23, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 7.73% | 9,200 |
| Jan 22, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 16.10% | 27,743 |
| Jan 21, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 17.45% | 79,663 |
| Jan 20, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 14,508 |
| Jan 16, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -11.50% | 14,802 |
| Jan 15, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 13.00% | 16,880 |
| Jan 14, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 6.27% | 21,000 |
| Jan 13, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 0.53% | 11,280 |
| Jan 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 20.15% | 19,000 |
| Jan 8, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 11.76% | 15,080 |
| Jan 6, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 7.23% | 17,000 |
| Jan 5, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 12.26% | 20,800 |
| Dec 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.24% | 3,806 |
| Dec 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.65% | 1,600 |
| Dec 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.44% | 11,042 |
| Dec 26, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 4.87% | 44,300 |
| Dec 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.94% | 1,000 |