Aben Minerals Ltd (PK) (ABNAF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0032 | -6.4 | 0.05 | 0.05 | 0.045 | 4565 | 0.04507658 | CS |
| 4 | -0.0028 | -5.64516129032 | 0.0496 | 0.057 | 0.045 | 7400 | 0.05041467 | CS |
| 12 | -0.0017 | -3.50515463918 | 0.0485 | 0.058 | 0.041 | 7483 | 0.04977818 | CS |
| 26 | -0.01069 | -18.5945381806 | 0.05749 | 0.063875 | 0.039 | 5431 | 0.05068216 | CS |
| 52 | -0.0084 | -15.2173913043 | 0.0552 | 0.0902 | 0.039 | 5683 | 0.05918909 | CS |
| 156 | -0.3432 | -88 | 0.39 | 0.485 | 0.039 | 39107 | 0.22538623 | CS |
| 260 | -0.33 | -87.5796178344 | 0.3768 | 1.2162 | 0.039 | 72068 | 0.53632152 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592360 | 0.0468 | 0 | 0.00 | 0.0468 | 0.0468 | 0.0468 | 0 |
| 1742505960 | 0.0468 | 0.0018 | 4.00 | 0.0468 | 0.0468 | 0.0468 | 166 |
| 1742419800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1742333400 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 13380 |
| 1742246400 | 0.05 | -0.007 | -12.28 | 0.05 | 0.05 | 0.05 | 150 |
| 1741987740 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
| 1741901340 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
| 1741814940 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 2002 |
| 1741728000 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
| 1741641600 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 7000 |
| 1741386000 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
| 1741299600 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
| 1741213200 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
| 1741126800 | 0.057 | 0.00923 | 19.32 | 0.0492 | 0.057 | 0.0492 | 7000 |
| 1741040460 | 0.04777 | 0 | 0.00 | 0.04777 | 0.04777 | 0.04777 | 0 |
| 1740781260 | 0.04777 | -0.00183 | -3.69 | 0.04777 | 0.04777 | 0.04777 | 4500 |
| 1740694800 | 0.0496 | 0 | 0.00 | 0.0496 | 0.0496 | 0.0496 | 0 |
| 1740608400 | 0.0496 | 0 | 0.00 | 0.0496 | 0.0496 | 0.0496 | 0 |
| 1740522000 | 0.0496 | 0 | 0.00 | 0.0496 | 0.0496 | 0.0496 | 0 |
| 1740435600 | 0.0496 | 0 | 0.00 | 0.0496 | 0.0496 | 0.0496 | 0 |
| 1740176400 | 0.0496 | -0.0004 | -0.80 | 0.0496 | 0.0496 | 0.0496 | 25000 |
| 1740090480 | 0.05 | 0.0032 | 6.84 | 0.05 | 0.05 | 0.05 | 12596 |
| 1740004020 | 0.0468 | 0 | 0.00 | 0.0468 | 0.0468 | 0.0468 | 0 |
| 1739917620 | 0.0468 | 0 | 0.00 | 0.0468 | 0.0468 | 0.0468 | 0 |
| 1739572020 | 0.0468 | -0.0007 | -1.47 | 0.0468 | 0.0468 | 0.0468 | 550 |
| 1739485200 | 0.0475 | 0 | 0.00 | 0.0475 | 0.0475 | 0.0475 | 0 |
| 1739398800 | 0.0475 | 0 | 0.00 | 0.0475 | 0.0475 | 0.0475 | 0 |
| 1739312400 | 0.0475 | 0 | 0.00 | 0.0475 | 0.0475 | 0.0475 | 0 |
| 1739226000 | 0.0475 | 0 | 0.00 | 0.0475 | 0.0475 | 0.0475 | 0 |
| 1738966800 | 0.0475 | 0 | 0.00 | 0.0475 | 0.0475 | 0.0475 | 0 |
| 1738880400 | 0.0475 | 0 | 0.00 | 0.0475 | 0.0475 | 0.0475 | 0 |
| 1738794000 | 0.0475 | -0.0065 | -12.04 | 0.0465 | 0.0475 | 0.0465 | 30500 |
| 1738708140 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 0 |
| 1738621740 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 0 |
| 1738362540 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 0 |
| 1738276140 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 0 |
| 1738189740 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 0 |
| 1738103340 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 0 |
| 1738016940 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 0 |
| 1737757740 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 0 |
| 1737671340 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 0 |
| 1737584940 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 0 |
| 1737498540 | 0.054 | -0.004 | -6.90 | 0.054 | 0.054 | 0.054 | 2000 |
| 1737152880 | 0.058 | 0.00485 | 9.13 | 0.058 | 0.058 | 0.058 | 2000 |
| 1737066120 | 0.05315 | 0 | 0.00 | 0.05315 | 0.05315 | 0.05315 | 0 |
| 1736979720 | 0.05315 | 0 | 0.00 | 0.0484 | 0.05315 | 0.0484 | 6503 |
| 1736893380 | 0.05315 | 0.01215 | 29.63 | 0.05 | 0.05315 | 0.05 | 1100 |
| 1736807340 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1736548140 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1736375340 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1736288940 | 0.041 | -0.0105 | -20.39 | 0.041 | 0.041 | 0.041 | 1250 |
| 1736202360 | 0.0515 | -0.0045 | -8.04 | 0.0515 | 0.0515 | 0.0515 | 2210 |
| 1735942980 | 0.056 | 0.0075 | 15.46 | 0.05 | 0.056 | 0.05 | 4500 |
| 1735856760 | 0.0485 | 0 | 0.00 | 0.0485 | 0.0485 | 0.0485 | 0 |
| 1735683960 | 0.0485 | -0.002 | -3.96 | 0.041 | 0.05095 | 0.041 | 27890 |
| 1735597740 | 0.0505 | 0.002 | 4.12 | 0.0508 | 0.0508 | 0.0505 | 1850 |
| 1735338000 | 0.0485 | 0.0095 | 24.36 | 0.0485 | 0.0485 | 0.0485 | 5000 |
| 1735252020 | 0.039 | -0.0078 | -16.67 | 0.039 | 0.039 | 0.039 | 3003 |
| 1735078800 | 0.0468 | 0 | 0.00 | 0.0468 | 0.0468 | 0.0468 | 0 |
| 1734992400 | 0.0468 | 0 | 0.00 | 0.0468 | 0.0468 | 0.0468 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
