Aben Minerals Ltd. (TSXV:ABM)
Canada
· Delayed Price · Currency is CAD 0.0700
0.00 (0.00%)
Inactive · Last trade price
on May 2, 2025
Aben Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 39,000 |
| Feb 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 56,100 |
| Feb 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 41,100 |
| Jan 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 56,100 |
| Jan 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 65,100 |
| Jan 27, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 65,100 |
| Jan 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,000 |
| Jan 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 210,500 |
| Jan 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 98,000 |
| Jan 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 12,000 |
| Jan 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 62,000 |
| Jan 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 2,950 |
| Jan 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -11.76% | 15,052 |
| Jan 13, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1,000 |
| Jan 10, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 10,000 |
| Jan 9, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.25% | 5,318 |
| Jan 7, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -5.88% | 9,660 |
| Jan 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 250,500 |
| Jan 2, 2025 | 0.09 | 0.09 | 0.07 | 0.09 | 0.09 | - | 22,752 |
| Dec 31, 2024 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 21.43% | 94,000 |
| Dec 30, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 32,750 |
| Dec 27, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 45,000 |
| Dec 24, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 22,000 |
| Dec 23, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 3,503 |
| Dec 20, 2024 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 77,100 |