Financial News
Aben Minerals Ltd (OP: ABNAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 0.0681 | 0 | +0.00(+7.92%) | |||
| Apr 25, 2024 | 0.0631 | 0 | -0.02(-19.41%) | |||
| Apr 22, 2024 | 0.0783 | 0 | +0.01(+10.13%) | |||
| Apr 15, 2024 | 0.0711 | 0 | +0.00(+0.28%) | |||
| Apr 12, 2024 | 0.0824 | 0.0824 | 0.0709 | 0.0709 | 6,946 | -0.00(-3.93%) |
| Apr 09, 2024 | 0.0738 | 1,000 | +0.01(+10.15%) | |||
| Apr 08, 2024 | 0.0735 | 0.0735 | 0.0670 | 0.0670 | 5,795 | -0.00(-4.29%) |
| Apr 04, 2024 | 0.0700 | 5,500 | +0.01(+14.38%) | |||
| Apr 03, 2024 | 0.0612 | 0.0612 | 0.0612 | 0.0612 | 4,000 | -0.00(-3.92%) |
| Apr 01, 2024 | 0.0637 | 0 | +0.00(+1.27%) | |||
| Mar 28, 2024 | 0.0629 | 0.0629 | 0.0629 | 0.0629 | 1,000 | +0.01(+24.55%) |
| Mar 26, 2024 | 0.0505 | 0 | -0.00(-8.51%) | |||
| Mar 25, 2024 | 0.0552 | 0.0552 | 0.0552 | 0.0552 | 10,000 | -0.01(-9.36%) |
| Mar 19, 2024 | 0.0609 | 0 | +0.00(+0.16%) | |||
| Mar 18, 2024 | 0.0608 | 0.0608 | 0.0608 | 0.0608 | 5,000 | +0.00(+1.16%) |
| Mar 11, 2024 | 0.0601 | 0 | -0.00(-2.28%) | |||
| Mar 07, 2024 | 0.0615 | 0 | -0.00(-1.76%) | |||
| Mar 04, 2024 | 0.0626 | 0 | +0.01(+25.20%) | |||
| Feb 21, 2024 | 0.0500 | 0 | -0.01(-15.25%) | |||
| Feb 20, 2024 | 0.0592 | 0.0592 | 0.0590 | 0.0590 | 56,500 | -0.00(-0.67%) |
| Feb 13, 2024 | 0.0594 | 50 | +0.01(+10.20%) | |||
| Feb 06, 2024 | 0.0539 | 0 | -0.02(-25.14%) | |||
| Feb 02, 2024 | 0.0720 | 49 | +0.00(+3.45%) | |||
| Feb 01, 2024 | 0.0673 | 0.0696 | 0.0673 | 0.0696 | 1,150 | +0.00(+3.88%) |
| Jan 22, 2024 | 0.0670 | 0 | -0.00(-6.82%) | |||
| Jan 19, 2024 | 0.0667 | 0.0719 | 0.0667 | 0.0719 | 16,000 | -0.00(-5.77%) |
| Jan 16, 2024 | 0.0763 | 0 | +0.01(+14.56%) | |||
| Jan 12, 2024 | 0.0660 | 0.0666 | 0.0660 | 0.0666 | 2,984 | +0.00(+7.94%) |
| Jan 11, 2024 | 0.0617 | 0.0617 | 0.0617 | 0.0617 | 125 | -0.01(-8.18%) |
| Jan 08, 2024 | 0.0672 | 0 | -0.01(-10.40%) | |||
| Jan 05, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 2,000 | +0.01(+7.91%) |
| Dec 29, 2023 | 0.0695 | 0 | -0.00(-1.84%) | |||
| Dec 22, 2023 | 0.0708 | 4,367 | +0.00(+6.47%) | |||
| Dec 18, 2023 | 0.0665 | 29 | -0.01(-13.41%) | |||
| Dec 15, 2023 | 0.0713 | 0.0768 | 0.0713 | 0.0768 | 63,113 | +0.01(+20.94%) |
| Dec 11, 2023 | 0.0635 | 4,899 | +0.01(+25.99%) | |||
| Dec 06, 2023 | 0.0504 | 0 | -0.01(-15.44%) | |||
| Dec 04, 2023 | 0.0596 | 0 | -0.00(-6.14%) | |||
| Dec 01, 2023 | 0.0570 | 0.0635 | 0.0533 | 0.0635 | 15,500 | +0.01(+27.00%) |
| Nov 30, 2023 | 0.0568 | 0.0568 | 0.0457 | 0.0500 | 192,795 | -0.01(-16.67%) |
| Nov 28, 2023 | 0.0600 | 0 | +0.00(+9.09%) | |||
| Nov 20, 2023 | 0.0550 | 10,000 | +0.00(+3.19%) | |||
| Nov 17, 2023 | 0.0586 | 0.0586 | 0.0533 | 0.0533 | 1,100 | -0.00(-6.49%) |
| Nov 09, 2023 | 0.0570 | 250 | +0.01(+10.04%) | |||
| Nov 08, 2023 | 0.0518 | 0.0518 | 0.0518 | 0.0518 | 2,000 | -0.00(-5.82%) |
| Nov 03, 2023 | 0.0550 | 0 | -0.01(-13.25%) | |||
| Oct 31, 2023 | 0.0634 | 0 | -0.00(-1.86%) | |||
| Oct 25, 2023 | 0.0646 | 0 | +0.00(+6.25%) | |||
| Oct 19, 2023 | 0.0608 | 0 | +0.00(+1.33%) | |||
| Oct 17, 2023 | 0.0600 | 0 | +0.01(+11.11%) | |||
| Oct 13, 2023 | 0.0540 | 0 | -0.01(-18.80%) | |||
| Oct 09, 2023 | 0.0665 | 0 | +0.00(+2.62%) | |||
| Oct 04, 2023 | 0.0648 | 0 | -0.01(-11.23%) | |||
| Oct 02, 2023 | 0.0730 | 0 | +0.00(+0.83%) | |||
| Sep 27, 2023 | 0.0724 | 0 | +0.00(+1.83%) | |||
| Sep 26, 2023 | 0.0800 | 0.0800 | 0.0711 | 0.0711 | 13,025 | -0.01(-11.24%) |
| Sep 25, 2023 | 0.0800 | 0.0801 | 0.0800 | 0.0801 | 3,001 | +0.00(+6.23%) |
| Sep 22, 2023 | 0.0754 | 0.0754 | 0.0754 | 0.0754 | 1,000 | -0.00(-5.75%) |
| Sep 20, 2023 | 0.0800 | 0 | -0.01(-13.98%) | |||
| Sep 18, 2023 | 0.0930 | 0 | +0.00(+0.00%) | |||
| Aug 28, 2023 | 0.0930 | 20 | +0.01(+17.72%) | |||
| Aug 18, 2023 | 0.0790 | 0 | -0.02(-21.47%) | |||
| Aug 08, 2023 | 0.1006 | 0 | +0.01(+6.01%) | |||
| Aug 04, 2023 | 0.0949 | 0 | -0.01(-6.04%) | |||
| Aug 03, 2023 | 0.1010 | 0.1010 | 0.1010 | 0.1010 | 352 | -0.00(-3.81%) |
| Aug 02, 2023 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 16,124 | +0.00(+0.00%) |
| Jul 31, 2023 | 0.1050 | 0 | -0.01(-5.91%) | |||
| Jul 28, 2023 | 0.1116 | 0.1116 | 0.1116 | 0.1116 | 420 | +0.01(+6.29%) |
| Jul 26, 2023 | 0.1050 | 0 | -0.01(-8.70%) | |||
| Jul 18, 2023 | 0.1150 | 5,500 | +0.01(+9.52%) | |||
| Jul 13, 2023 | 0.1050 | 50 | -0.01(-6.42%) | |||
| Jul 11, 2023 | 0.1122 | 0 | +0.01(+6.86%) | |||
| Jul 10, 2023 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 2,500 | +0.00(+0.00%) |
| Jul 07, 2023 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 2,006 | -0.03(-19.85%) |
| Jul 03, 2023 | 0.1310 | 0 | +0.02(+13.13%) | |||
| Jun 29, 2023 | 0.1158 | 0 | +0.01(+10.29%) | |||
| Jun 28, 2023 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 12,000 | -0.01(-5.49%) |
| Jun 27, 2023 | 0.1111 | 0.1111 | 0.1111 | 0.1111 | 9,080 | -0.00(-0.80%) |
| Jun 23, 2023 | 0.1120 | 0 | +0.01(+6.67%) | |||
| Jun 21, 2023 | 0.1050 | 0 | -0.01(-11.17%) | |||
| Jun 20, 2023 | 0.1182 | 0.1182 | 0.1182 | 0.1182 | 5,120 | +0.01(+12.46%) |
| Jun 15, 2023 | 0.1051 | 1,000 | -0.01(-10.86%) | |||
| Jun 14, 2023 | 0.1179 | 0.1179 | 0.1179 | 0.1179 | 109 | +0.00(+0.77%) |
| Jun 13, 2023 | 0.1060 | 0.1170 | 0.1047 | 0.1170 | 9,500 | +0.02(+20.62%) |
| Jun 12, 2023 | 0.0970 | 0.0970 | 0.0970 | 0.0970 | 1,041 | +0.00(+0.94%) |
| Jun 06, 2023 | 0.0961 | 0 | +0.02(+21.65%) | |||
| May 30, 2023 | 0.0790 | 5,000 | -0.01(-7.06%) | |||
| May 26, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 6,000 | -0.00(-1.39%) |
| May 25, 2023 | 0.0862 | 0.0862 | 0.0862 | 0.0862 | 1,200 | -0.00(-0.58%) |
| May 16, 2023 | 0.0867 | 0 | +0.00(+2.00%) | |||
| May 12, 2023 | 0.0850 | 0 | +0.00(+0.00%) | |||
| May 10, 2023 | 0.0850 | 0 | -0.01(-6.80%) | |||
| May 09, 2023 | 0.0912 | 0.0912 | 0.0912 | 0.0912 | 250 | +0.00(+5.43%) |
| May 03, 2023 | 0.0865 | 0 | +0.00(+4.09%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
