Aben Gold Corp. (TSXV:ABM)
Canada · Delayed Price · Currency is CAD 0.1800
0.00 (0.00%)
At close: May 15, 2026
Aben Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 6,000 |
| May 14, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.26% | 33,000 |
| May 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 34,500 |
| May 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 6,000 |
| May 11, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 2.86% | 2,806 |
| May 8, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 19,500 |
| May 7, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 500 |
| May 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,500 |
| May 1, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -7.89% | 32,000 |
| Apr 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 11.76% | 1,068 |
| Apr 29, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | 6.25% | 13,000 |
| Apr 28, 2026 | 0.16 | 0.19 | 0.16 | 0.16 | 0.16 | - | 76,299 |
| Apr 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 695 |
| Apr 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 8,501 |
| Apr 23, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | - | 26,500 |
| Apr 22, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -8.57% | 67,500 |
| Apr 21, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 35,000 |
| Apr 20, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.78% | 20,600 |
| Apr 17, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -10.00% | 69,000 |
| Apr 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 12,500 |
| Apr 14, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 11,000 |
| Apr 13, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 17,815 |
| Apr 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 7,249 |
| Apr 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 19,000 |
| Apr 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 7,500 |
| Apr 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 7,600 |
| Mar 31, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | - | 36,500 |
| Mar 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 18,560 |
| Mar 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 7,500 |
| Mar 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 9,000 |
| Mar 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 10,500 |
| Mar 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 13,000 |
| Mar 23, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 10.81% | 53,550 |
| Mar 20, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 51,000 |
| Mar 19, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -9.52% | 120,575 |
| Mar 18, 2026 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | - | 58,335 |
| Mar 17, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 101,400 |
| Mar 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 500 |
| Mar 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 6,250 |
| Mar 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 13,853 |
| Mar 11, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -11.11% | 6,000 |
| Mar 9, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 15.38% | 127,524 |
| Mar 6, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.50% | 105,350 |
| Mar 5, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 52,430 |
| Mar 4, 2026 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -15.22% | 48,911 |
| Mar 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 10,790 |
| Mar 2, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 76,508 |
| Feb 27, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 2.17% | 484,718 |
| Feb 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 41,000 |
| Feb 25, 2026 | 0.26 | 0.27 | 0.24 | 0.24 | 0.24 | -6.00% | 176,335 |