OTC Markets OTCPK - Delayed Quote USD

Aben Gold Corp. (ABNAF)

0.0505
0.0000
(0.00%)
At close: May 26 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 27, 20250.04900.04900.04900.04900.0490550
May 23, 20250.05050.05050.05050.05050.0505-
May 22, 20250.05050.05050.05050.05050.0505-
May 21, 20250.05050.05050.05050.05050.0505-
May 20, 20250.05050.05050.05050.05050.0505-
May 19, 20250.05050.05050.05050.05050.0505-
May 16, 20250.04780.05050.04780.05050.0505916
May 15, 20250.05110.05110.05110.05110.0511-
May 14, 20250.05050.05110.05050.05110.05111,510
May 13, 20250.05130.05130.05130.05130.0513-
May 12, 20250.05130.05130.05130.05130.0513-
May 9, 20250.05130.05130.05130.05130.0513-
May 8, 20250.05130.05130.05130.05130.0513-
May 7, 20250.05130.05130.05130.05130.051310,000
May 6, 20250.05050.05050.05050.05050.0505-
May 5, 20250.05050.05050.05050.05050.0505608
May 2, 20250.05110.05110.05110.05110.0511750
May 1, 20250.05050.05050.04780.04780.04782,360
Apr 30, 20250.05250.06000.05250.06000.0600915
Apr 29, 20250.06000.06000.06000.06000.0600715
Apr 28, 20250.05540.05540.05540.05540.0554-
Apr 25, 20250.05660.05660.05540.05540.0554833
Apr 24, 20250.06000.06000.04500.05030.050377,167
Apr 23, 20250.05330.05330.05330.05330.05331,180
Apr 22, 20250.04500.04500.04500.04500.0450-
Apr 21, 20250.04500.04500.04500.04500.0450-
Apr 17, 20250.04500.04500.04500.04500.0450-
Apr 16, 20250.06000.06000.04500.04500.04507,000
Apr 15, 20250.05270.05600.05050.05600.05602,480
Apr 14, 20250.04940.04940.04940.04940.0494-
Apr 11, 20250.04940.04940.04940.04940.0494-
Apr 10, 20250.04500.04940.04500.04940.04943,720
Apr 9, 20250.04500.04500.04500.04500.0450-
Apr 8, 20250.04500.04500.04500.04500.0450-
Apr 7, 20250.04500.04500.04500.04500.0450-
Apr 4, 20250.04500.04500.04500.04500.0450-
Apr 3, 20250.04500.04500.04500.04500.0450-
Apr 2, 20250.04500.04500.04500.04500.0450-
Apr 1, 20250.04500.04500.04500.04500.045020,477
Mar 31, 20250.04500.04500.04500.04500.0450-
Mar 28, 20250.04500.04500.04500.04500.0450-
Mar 27, 20250.04960.04960.04500.04500.04502,820
Mar 26, 20250.05070.05070.05070.05070.0507-
Mar 25, 20250.05070.05070.05070.05070.0507-
Mar 24, 20250.04500.05070.04500.05070.05073,460
Mar 21, 20250.04680.04680.04680.04680.0468-
Mar 20, 20250.04680.04680.04680.04680.0468166
Mar 19, 20250.04500.04500.04500.04500.0450-
Mar 18, 20250.04500.04500.04500.04500.045013,380
Mar 17, 20250.05000.05000.05000.05000.0500150
Mar 14, 20250.05700.05700.05700.05700.0570-
Mar 13, 20250.05700.05700.05700.05700.0570-
Mar 12, 20250.05700.05700.05700.05700.05702,002
Mar 11, 20250.05700.05700.05700.05700.0570-
Mar 10, 20250.05700.05700.05700.05700.05707,000
Mar 7, 20250.05700.05700.05700.05700.0570-
Mar 6, 20250.05700.05700.05700.05700.0570-
Mar 5, 20250.05700.05700.05700.05700.0570-
Mar 4, 20250.04920.05700.04920.05700.05707,000
Mar 3, 20250.04780.04780.04780.04780.0478-
Feb 28, 20250.04780.04780.04780.04780.04784,500
Feb 27, 20250.04960.04960.04960.04960.0496-
Feb 26, 20250.04960.04960.04960.04960.0496-
Feb 25, 20250.04960.04960.04960.04960.0496-
Feb 24, 20250.04960.04960.04960.04960.0496-
Feb 21, 20250.04960.04960.04960.04960.049625,000
Feb 20, 20250.05000.05000.05000.05000.050012,596
Feb 19, 20250.04680.04680.04680.04680.0468-
Feb 18, 20250.04680.04680.04680.04680.0468-
Feb 14, 20250.04680.04680.04680.04680.0468550
Feb 13, 20250.04750.04750.04750.04750.0475-
Feb 12, 20250.04750.04750.04750.04750.0475-
Feb 11, 20250.04750.04750.04750.04750.0475-
Feb 10, 20250.04750.04750.04750.04750.0475-
Feb 7, 20250.04750.04750.04750.04750.0475-
Feb 6, 20250.04750.04750.04750.04750.0475-
Feb 5, 20250.04650.04750.04650.04750.047530,500
Feb 4, 20250.05400.05400.05400.05400.0540-
Feb 3, 20250.05400.05400.05400.05400.0540-
Jan 31, 20250.05400.05400.05400.05400.0540-
Jan 30, 20250.05400.05400.05400.05400.0540-
Jan 29, 20250.05400.05400.05400.05400.0540-
Jan 28, 20250.05400.05400.05400.05400.0540-
Jan 27, 20250.05400.05400.05400.05400.0540-
Jan 24, 20250.05400.05400.05400.05400.0540-
Jan 23, 20250.05400.05400.05400.05400.0540-
Jan 22, 20250.05400.05400.05400.05400.0540-
Jan 21, 20250.05400.05400.05400.05400.05402,000
Jan 17, 20250.05800.05800.05800.05800.05802,000
Jan 16, 20250.05310.05310.05310.05310.0531-
Jan 15, 20250.04840.05310.04840.05310.05316,503
Jan 14, 20250.05000.05310.05000.05310.05311,100
Jan 13, 20250.04100.04100.04100.04100.0410-
Jan 10, 20250.04100.04100.04100.04100.0410-
Jan 8, 20250.04100.04100.04100.04100.0410-
Jan 7, 20250.04100.04100.04100.04100.04101,250
Jan 6, 20250.05150.05150.05150.05150.05152,210
Jan 3, 20250.05000.05600.05000.05600.05604,500
Jan 2, 20250.04850.04850.04850.04850.0485-
Dec 31, 20240.04100.05090.04100.04850.048527,890
Dec 30, 20240.05080.05080.05050.05050.05051,850
Dec 27, 20240.04850.04850.04850.04850.04855,000
Dec 26, 20240.03900.03900.03900.03900.03903,003
Dec 24, 20240.04680.04680.04680.04680.0468-
Dec 23, 20240.04680.04680.04680.04680.0468-
Dec 20, 20240.04890.04890.04680.04680.04682,000
Dec 19, 20240.04510.04510.04510.04510.0451-
Dec 18, 20240.04510.04510.04510.04510.0451-
Dec 17, 20240.04510.04510.04510.04510.0451-
Dec 16, 20240.04510.04510.04510.04510.0451-
Dec 13, 20240.04510.04510.04510.04510.0451-
Dec 12, 20240.04510.04510.04510.04510.0451-
Dec 11, 20240.04510.04510.04510.04510.0451533
Dec 10, 20240.04750.04750.04750.04750.0475100
Dec 9, 20240.04510.04510.04510.04510.04514,600
Dec 6, 20240.05400.05400.05400.05400.0540-
Dec 5, 20240.05400.05400.05400.05400.0540-
Dec 4, 20240.05400.05400.05400.05400.05405,000
Dec 3, 20240.04970.04970.04970.04970.0497-
Dec 2, 20240.04970.04970.04970.04970.0497-
Nov 29, 20240.04970.04970.04970.04970.0497-
Nov 27, 20240.05000.05000.04970.04970.04976,170
Nov 26, 20240.04640.05050.04640.05050.050532,267
Nov 25, 20240.04930.04930.04930.04930.0493-
Nov 22, 20240.04930.04930.04930.04930.0493500
Nov 21, 20240.05000.05000.05000.05000.0500-
Nov 20, 20240.05000.05000.05000.05000.0500-
Nov 19, 20240.05000.05000.05000.05000.05004,000
Nov 18, 20240.05100.05100.05100.05100.0510-
Nov 15, 20240.05100.05100.05100.05100.0510-
Nov 14, 20240.05100.05100.05100.05100.05104,330
Nov 13, 20240.04640.04640.04640.04640.0464-
Nov 12, 20240.04640.04640.04640.04640.0464130
Nov 11, 20240.05480.05480.05480.05480.0548500
Nov 8, 20240.05050.05050.05050.05050.05054,000
Nov 7, 20240.05410.05410.05410.05410.05414,000
Nov 6, 20240.05470.05470.05470.05470.0547-
Nov 5, 20240.05470.05470.05470.05470.05472,000
Nov 4, 20240.04830.05470.04830.05470.054713,980
Nov 1, 20240.04830.04830.04830.04830.0483-
Oct 31, 20240.04830.04830.04830.04830.0483-
Oct 30, 20240.04830.04830.04830.04830.04831,032
Oct 29, 20240.04990.04990.04990.04990.0499-
Oct 28, 20240.04990.04990.04990.04990.04991,250
Oct 25, 20240.05510.05510.05510.05510.0551-
Oct 24, 20240.05510.05510.05510.05510.0551-
Oct 23, 20240.05510.05510.05510.05510.05511,000
Oct 22, 20240.05760.05760.05760.05760.05764,000
Oct 21, 20240.05420.05420.05420.05420.0542-
Oct 18, 20240.05420.05420.05420.05420.0542-
Oct 17, 20240.05420.05420.05420.05420.0542-
Oct 16, 20240.05420.05420.05420.05420.0542-
Oct 15, 20240.05420.05420.05420.05420.0542-
Oct 14, 20240.05420.05420.05420.05420.0542-
Oct 11, 20240.05420.05420.05420.05420.054211,097
Oct 10, 20240.05550.05550.05550.05550.0555-
Oct 9, 20240.05550.05550.05550.05550.0555810
Oct 8, 20240.04650.04650.04650.04650.0465-
Oct 7, 20240.04650.04650.04650.04650.0465-
Oct 4, 20240.05630.05630.04650.04650.04651,200
Oct 3, 20240.06000.06000.06000.06000.0600-
Oct 2, 20240.06000.06000.06000.06000.0600-
Oct 1, 20240.05400.06000.05400.06000.06002,300
Sep 30, 20240.06390.06390.06390.06390.0639-
Sep 27, 20240.06390.06390.06390.06390.0639100
Sep 26, 20240.06110.06110.06110.06110.0611500
Sep 25, 20240.06250.06250.06250.06250.06252,000
Sep 24, 20240.05750.05750.05750.05750.0575-
Sep 23, 20240.05750.05750.05750.05750.05752,000
Sep 20, 20240.06190.06190.06190.06190.0619-
Sep 19, 20240.06190.06190.06190.06190.0619-
Sep 18, 20240.06190.06190.06190.06190.0619-
Sep 17, 20240.06190.06190.06190.06190.0619-
Sep 16, 20240.06190.06190.06190.06190.0619-
Sep 13, 20240.06190.06190.06190.06190.06195,000
Sep 12, 20240.06090.06100.06090.06090.06092,200
Sep 11, 20240.06990.06990.06990.06990.06991,000
Sep 10, 20240.05090.05090.05090.05090.05091,999
Sep 9, 20240.05590.05590.05590.05590.0559-
Sep 6, 20240.05590.05590.05590.05590.0559-
Sep 5, 20240.05590.05590.05590.05590.0559-
Sep 4, 20240.05590.05590.05590.05590.0559-
Sep 3, 20240.05590.05590.05590.05590.0559-
Aug 30, 20240.05590.05590.05590.05590.0559-
Aug 29, 20240.05590.05590.05590.05590.0559-
Aug 28, 20240.05590.05590.05590.05590.0559-
Aug 27, 20240.05590.05590.05590.05590.0559-
Aug 26, 20240.06200.06200.05590.05590.05593,043
Aug 23, 20240.06160.06160.06160.06160.0616-
Aug 22, 20240.06160.06160.06160.06160.061615,000
Aug 21, 20240.05460.05460.05460.05460.05461,000
Aug 20, 20240.05910.05910.05910.05910.05912,040
Aug 19, 20240.06850.06850.05940.06000.06003,185
Aug 16, 20240.05360.05360.05360.05360.0536-
Aug 15, 20240.05360.05360.05360.05360.0536-
Aug 14, 20240.05360.05360.05360.05360.0536-
Aug 13, 20240.05360.05360.05360.05360.05361,200
Aug 12, 20240.05430.05430.05290.05290.05291,115
Aug 9, 20240.04910.04910.04910.04910.0491-
Aug 8, 20240.04910.04910.04910.04910.0491-
Aug 7, 20240.04910.04910.04910.04910.0491-
Aug 6, 20240.04910.04910.04910.04910.049110,000
Aug 5, 20240.05840.05840.05840.05840.0584256
Aug 2, 20240.04380.04380.04380.04380.0438-
Aug 1, 20240.04380.04380.04380.04380.0438-
Jul 31, 20240.04380.04380.04380.04380.0438-
Jul 30, 20240.04380.04380.04380.04380.0438250
Jul 29, 20240.06240.06240.06240.06240.0624-
Jul 26, 20240.06340.06340.05000.06240.062430,000
Jul 25, 20240.04600.04600.04600.04600.0460-
Jul 24, 20240.04600.04600.04600.04600.0460200
Jul 23, 20240.04700.04700.04700.04700.0470-
Jul 22, 20240.04700.04700.04700.04700.0470-
Jul 19, 20240.04700.04700.04700.04700.0470-
Jul 18, 20240.04700.04700.04700.04700.0470-
Jul 17, 20240.04700.04700.04700.04700.04702,000
Jul 16, 20240.06050.06050.06050.06050.0605600
Jul 15, 20240.04900.04900.04900.04900.0490-
Jul 12, 20240.04900.04900.04900.04900.0490-
Jul 11, 20240.05000.05000.04900.04900.04901,900
Jul 10, 20240.05500.05500.05500.05500.055010,000
Jul 9, 20240.05500.05500.05500.05500.0550200
Jul 8, 20240.05500.05500.05500.05500.05503,000
Jul 5, 20240.05790.05790.05790.05790.0579500
Jul 3, 20240.06320.06320.06320.06320.0632-
Jul 2, 20240.06320.06320.06320.06320.0632-
Jul 1, 20240.06320.06320.06320.06320.0632-
Jun 28, 20240.06000.06320.06000.06320.06323,350
Jun 27, 20240.06000.06000.06000.06000.0600150
Jun 26, 20240.06800.06800.06800.06800.0680-
Jun 25, 20240.06800.06800.06800.06800.0680-
Jun 24, 20240.06800.06800.06800.06800.06805,000
Jun 21, 20240.07810.09020.07460.07460.074683,041
Jun 20, 20240.06000.06680.06000.06680.06683,150
Jun 18, 20240.06470.06470.06470.06470.06477,500
Jun 17, 20240.06470.06470.06470.06470.06472,496
Jun 14, 20240.07000.07000.07000.07000.0700-
Jun 13, 20240.07000.07000.07000.07000.0700-
Jun 12, 20240.07000.07000.07000.07000.0700-
Jun 11, 20240.07000.07000.07000.07000.0700-
Jun 10, 20240.07000.07000.07000.07000.0700-
Jun 7, 20240.07000.07000.07000.07000.0700525
Jun 6, 20240.07560.07560.07560.07560.0756450
Jun 5, 20240.06500.06500.06500.06500.0650-
Jun 4, 20240.06500.06500.06500.06500.0650-
Jun 3, 20240.06500.06500.06500.06500.0650-
May 31, 20240.06500.06500.06500.06500.0650-
May 30, 20240.06150.06500.06150.06500.06501,501
May 29, 20240.06380.06380.06380.06380.063811,000
May 28, 20240.07320.07320.07320.07320.0732-

Related Tickers

GSTM.V Goldstorm Metals Corp.
0.0800
0.00%
 
FFMGF First Mining Gold Corp.
0.1150
-4.17%
 
TUD.V Tudor Gold Corp.
0.5600
0.00%
 
VGZ Vista Gold Corp.
1.2200
-0.81%
 
SSRM SSR Mining Inc.
11.46
-0.52%
 
PAAS Pan American Silver Corp.
24.10
-0.17%
 
AEM Agnico Eagle Mines Limited
116.30
-1.12%
 
NEM Newmont Corporation
52.71
-1.29%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.