Aben Gold Corp. (TSXV:ABM)
Canada · Delayed Price · Currency is CAD 0.1000
+0.0050 (5.26%)
Oct 30, 2026, 2:21 PM EDT
Aben Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 10,500 |
| Oct 29, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -13.64% | 56,845 |
| Oct 28, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 19,000 |
| Oct 27, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 87,236 |
| Oct 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 26,000 |
| Oct 23, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 58,385 |
| Oct 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 13,300 |
| Oct 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 4,500 |
| Oct 20, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -11.54% | 320,700 |
| Oct 19, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -10.34% | 264,420 |
| Oct 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 33,050 |
| Oct 15, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 49,500 |
| Oct 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 63,000 |
| Oct 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 6,564 |
| Oct 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,000 |
| Oct 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 4,000 |
| Oct 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,000 |
| Oct 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 7,200 |
| Oct 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 4,925 |
| Sep 30, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 63,076 |
| Sep 29, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 3,000 |
| Sep 28, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -8.57% | 33,800 |
| Sep 25, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 45,500 |
| Sep 24, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 146,000 |
| Sep 23, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 9,277 |
| Sep 22, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -7.69% | 82,117 |
| Sep 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.41% | 2,553 |
| Sep 18, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | - | 91,800 |
| Sep 17, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 8.82% | 7,056 |
| Sep 16, 2026 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | - | 41,746 |
| Sep 15, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 29,900 |
| Sep 14, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 107,272 |
| Sep 11, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 23,300 |
| Sep 10, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -7.50% | 18,800 |
| Sep 9, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 198,800 |
| Sep 8, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 188,986 |
| Sep 4, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 8.33% | 85,000 |
| Sep 3, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 48,000 |
| Sep 2, 2026 | 0.20 | 0.21 | 0.18 | 0.19 | 0.19 | -2.63% | 53,000 |
| Sep 1, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -2.56% | 30,728 |
| Aug 31, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,620 |
| Aug 28, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | - | 21,200 |
| Aug 27, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -11.36% | 13,501 |
| Aug 26, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | -8.33% | 74,210 |
| Aug 25, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 6.67% | 11,500 |
| Aug 24, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | -4.26% | 6,915 |
| Aug 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 1,500 |
| Aug 19, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 31,088 |
| Aug 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 55,201 |
| Aug 17, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 37,582 |