Skip to main content
Aben Gold Corp. (TSXV:ABM)
Canada flag Canada · Delayed Price · Currency is CAD
0.195
-0.005 (-2.50%)
At close: Mar 6, 2026

Aben Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.210.210.200.200.20-2.50%105,350
Mar 5, 20260.200.210.200.200.202.56%52,430
Mar 4, 20260.220.220.190.200.20-15.22%48,911
Mar 3, 20260.230.230.230.230.23-10,790
Mar 2, 20260.240.240.230.230.23-2.13%76,508
Feb 27, 20260.230.250.230.240.242.17%484,718
Feb 26, 20260.230.230.230.230.23-2.13%41,000
Feb 25, 20260.260.270.240.240.24-6.00%176,335
Feb 24, 20260.250.250.240.250.252.04%233,271
Feb 23, 20260.230.250.230.250.256.52%293,379
Feb 20, 20260.240.240.230.230.236.98%32,000
Feb 18, 20260.230.230.220.220.22-6.52%18,428
Feb 17, 20260.220.230.180.230.236.98%295,593
Feb 13, 20260.220.220.220.220.224.88%2,000
Feb 12, 20260.230.230.210.210.21-6.82%29,765
Feb 11, 20260.220.220.220.220.224.76%2,194
Feb 10, 20260.220.220.210.210.21-2.33%48,500
Feb 9, 20260.220.220.210.220.22-2.27%165,945
Feb 6, 20260.200.220.200.220.2212.82%36,693
Feb 5, 20260.220.220.200.200.20-2.50%44,240
Feb 4, 20260.210.220.200.200.20-13.04%19,622
Feb 3, 20260.200.230.200.230.2315.00%188,092
Feb 2, 20260.230.230.200.200.20-9.09%22,938
Jan 30, 20260.230.240.220.220.22-2.22%317,903
Jan 29, 20260.230.250.220.230.232.27%217,511
Jan 28, 20260.220.220.210.220.224.76%172,243
Jan 27, 20260.250.250.210.210.21-12.50%96,568
Jan 26, 20260.230.300.230.240.2414.29%282,170
Jan 23, 20260.230.230.210.210.21-72,919
Jan 22, 20260.200.220.200.210.2113.51%138,024
Jan 21, 20260.170.190.140.190.1923.33%354,447
Jan 20, 20260.150.150.140.150.15-194,000
Jan 19, 20260.130.150.130.150.15-7,885
Jan 16, 20260.150.150.150.150.15-5,501
Jan 15, 20260.140.160.140.150.157.14%154,500
Jan 14, 20260.130.150.130.140.14-185,920
Jan 13, 20260.120.140.120.140.147.69%205,543
Jan 12, 20260.130.130.120.130.1318.18%122,552
Jan 9, 20260.110.110.110.110.114.76%7,510
Jan 8, 20260.100.110.100.110.1110.53%16,000
Jan 7, 20260.100.100.100.100.10-51,500
Jan 6, 20260.100.100.100.100.10-5,500
Jan 5, 20260.090.100.090.100.105.56%48,900
Jan 2, 20260.090.090.090.090.095.88%31,100
Dec 30, 20250.090.090.090.090.09-82,200
Dec 29, 20250.080.090.080.090.096.25%4,301
Dec 22, 20250.080.080.080.080.08-14,009
Dec 19, 20250.080.080.080.080.0814.29%35,500
Dec 18, 20250.070.070.070.070.07-6.67%2,600
Dec 17, 20250.080.080.080.080.08-36,000
Dec 16, 20250.080.080.080.080.08-1,333
Dec 10, 20250.080.080.080.080.08-6.25%1,000
Dec 9, 20250.080.090.080.080.086.67%26,700
Dec 8, 20250.080.080.080.080.08-6.25%1,036
Dec 5, 20250.080.080.080.080.08-32,103
Dec 4, 20250.090.090.080.080.08-100,615
Dec 3, 20250.080.080.080.080.08-5.88%12,588
Dec 2, 20250.090.090.090.090.096.25%6,600
Dec 1, 20250.080.090.080.080.08-10,012
Nov 28, 20250.080.080.080.080.08-14,000
Nov 27, 20250.080.080.080.080.08-5.88%10,050
Nov 25, 20250.090.090.090.090.09-7,000
Nov 24, 20250.090.090.090.090.096.25%42,800
Nov 20, 20250.080.080.080.080.08-10,000
Nov 14, 20250.080.080.080.080.08-2,000
Nov 13, 20250.080.080.080.080.08-5.88%44,022
Nov 12, 20250.090.090.080.090.09-36,026
Nov 11, 20250.090.090.090.090.09-5.56%45,984
Nov 10, 20250.100.100.090.090.09-10.00%20,160
Nov 7, 20250.090.100.090.100.1011.11%71,002
Nov 6, 20250.090.100.090.090.09-47,000
Nov 5, 20250.090.100.090.090.095.88%166,338
Nov 4, 20250.090.090.090.090.09-5.56%2,200
Oct 30, 20250.090.090.090.090.095.88%1,000
Oct 28, 20250.090.090.090.090.09-3,300
Oct 27, 20250.090.090.090.090.09-17,000
Oct 23, 20250.090.090.090.090.09-1,000
Oct 22, 20250.100.100.090.090.09-10.53%23,000
Oct 21, 20250.110.110.100.100.10-5.00%14,000
Oct 20, 20250.100.100.100.100.10-19,691
Oct 17, 20250.110.110.100.100.10-13.04%23,000
Oct 16, 20250.120.120.120.120.12-500
Oct 15, 20250.120.120.120.120.124.55%61,500
Oct 14, 20250.110.110.110.110.11-8.33%10,000
Oct 10, 20250.120.120.120.120.129.09%12,500
Oct 9, 20250.130.130.110.110.11-8.33%66,468
Oct 8, 20250.100.120.100.120.1226.32%74,000
Oct 7, 20250.090.100.080.100.1011.76%31,000
Oct 6, 20250.080.090.080.090.0913.33%101,000
Oct 3, 20250.080.080.080.080.08-6,447
Oct 2, 20250.070.080.070.080.0815.38%138,500
Oct 1, 20250.070.070.070.070.07-7.14%12,000
Sep 30, 20250.070.070.070.070.07-2,750
Sep 29, 20250.070.070.070.070.07-97,000
Sep 26, 20250.070.070.070.070.07-105,000
Sep 24, 20250.080.080.070.070.07-22,000
Sep 23, 20250.070.070.070.070.07-17,000
Sep 22, 20250.070.070.070.070.07-37,000
Sep 19, 20250.070.070.070.070.07-15,000
Sep 18, 20250.070.070.070.070.07-47,000