Aben Gold Corp. (TSXV:ABM)
0.0750
0.00 (0.00%)
At close: Jun 30, 2025
Aben Gold Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 30, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 7,065 |
Jun 27, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 25.00% | 269,000 |
Jun 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10,000 |
Jun 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,400 |
Jun 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 39,000 |
Jun 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,000 |
Jun 17, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 3,000 |
Jun 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 2,000 |
Jun 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,000 |
Jun 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,000 |
Jun 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 34,000 |
Jun 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 82,100 |
Jun 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 74,000 |
Jun 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10,634 |
May 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 90,150 |
May 29, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 56,000 |
May 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2,000 |
May 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,020 |
May 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 71,000 |
May 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 20,000 |
May 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -12.50% | 3,000 |
May 12, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 13,000 |
May 8, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 22,500 |
May 7, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 1,000 |
May 6, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 14.29% | 70,000 |
May 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 5,210 |
May 1, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 68,000 |
Apr 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 8,000 |
Apr 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 6,000 |
Apr 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 24,350 |
Apr 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 1,329 |
Apr 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 6,000 |
Apr 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 7,000 |
Apr 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 63,000 |
Apr 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 13,750 |
Mar 26, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.14% | 9,000 |
Mar 25, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -12.50% | 80,600 |
Mar 24, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 14.29% | 306,269 |
Mar 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 8,000 |
Mar 4, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 7.69% | 15,000 |
Feb 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 3,000 |
Feb 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 100,000 |
Feb 24, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 20,300 |
Feb 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 50,000 |
Feb 20, 2025 | 0.07 | 0.09 | 0.07 | 0.08 | 0.08 | 23.08% | 294,500 |
Feb 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 18,600 |
Feb 14, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 50,030 |
Feb 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 10,000 |
Feb 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 4,000 |
Feb 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 3,900 |