Aben Minerals Ltd (PK) (ABNAF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00501 | 8.71455905375 | 0.05749 | 0.0625 | 0.05749 | 2000 | 0.05749 | CS |
| 4 | 0.0116 | 22.78978389 | 0.0509 | 0.0699 | 0.0509 | 2440 | 0.05984991 | CS |
| 12 | 0.0046 | 7.94473229706 | 0.0579 | 0.0699 | 0.0438 | 4070 | 0.05824545 | CS |
| 26 | 0.0073 | 13.2246376812 | 0.0552 | 0.0902 | 0.0438 | 5852 | 0.06662629 | CS |
| 52 | -0.0175 | -21.875 | 0.08 | 0.0902 | 0.0438 | 11076 | 0.05979354 | CS |
| 156 | -0.4065 | -86.6737739872 | 0.469 | 0.488 | 0.0438 | 50563 | 0.28425313 | CS |
| 260 | -0.7125 | -91.935483871 | 0.775 | 1.2162 | 0.0438 | 78314 | 0.5634926 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727299200 | 0.0625 | 0.00501 | 8.71 | 0.0625 | 0.0625 | 0.0625 | 2000 |
| 1727213340 | 0.05749 | 0 | 0.00 | 0.05749 | 0.05749 | 0.05749 | 0 |
| 1727126940 | 0.05749 | -0.00441 | -7.12 | 0.05749 | 0.05749 | 0.05749 | 2000 |
| 1726867740 | 0.0619 | 0 | 0.00 | 0.0619 | 0.0619 | 0.0619 | 0 |
| 1726781340 | 0.0619 | 0 | 0.00 | 0.0619 | 0.0619 | 0.0619 | 0 |
| 1726694940 | 0.0619 | 0 | 0.00 | 0.0619 | 0.0619 | 0.0619 | 0 |
| 1726608540 | 0.0619 | 0 | 0.00 | 0.0619 | 0.0619 | 0.0619 | 0 |
| 1726522140 | 0.0619 | 0 | 0.00 | 0.0619 | 0.0619 | 0.0619 | 0 |
| 1726262940 | 0.0619 | 0.001 | 1.64 | 0.0619 | 0.0619 | 0.0619 | 5000 |
| 1726176540 | 0.0609 | -0.009 | -12.88 | 0.0609 | 0.061 | 0.0609 | 2200 |
| 1726090140 | 0.0699 | 0.019 | 37.33 | 0.0699 | 0.0699 | 0.0699 | 1000 |
| 1726003500 | 0.0509 | -0.00502 | -8.98 | 0.0509 | 0.0509 | 0.0509 | 1999 |
| 1725917340 | 0.05592 | 0 | 0.00 | 0.05592 | 0.05592 | 0.05592 | 0 |
| 1725658140 | 0.05592 | 0 | 0.00 | 0.05592 | 0.05592 | 0.05592 | 0 |
| 1725571740 | 0.05592 | 0 | 0.00 | 0.05592 | 0.05592 | 0.05592 | 0 |
| 1725485340 | 0.05592 | 0 | 0.00 | 0.05592 | 0.05592 | 0.05592 | 0 |
| 1725398940 | 0.05592 | 0 | 0.00 | 0.05592 | 0.05592 | 0.05592 | 0 |
| 1725053340 | 0.05592 | 0 | 0.00 | 0.05592 | 0.05592 | 0.05592 | 0 |
| 1724966940 | 0.05592 | 0 | 0.00 | 0.05592 | 0.05592 | 0.05592 | 0 |
| 1724880540 | 0.05592 | 0 | 0.00 | 0.05592 | 0.05592 | 0.05592 | 0 |
| 1724794140 | 0.05592 | 0 | 0.00 | 0.05592 | 0.05592 | 0.05592 | 0 |
| 1724707740 | 0.05592 | -0.00566 | -9.19 | 0.06198 | 0.06198 | 0.05592 | 3043 |
| 1724448540 | 0.06158 | 0 | 0.00 | 0.06158 | 0.06158 | 0.06158 | 0 |
| 1724362140 | 0.06158 | 0.00698 | 12.78 | 0.06158 | 0.06158 | 0.06158 | 15000 |
| 1724275380 | 0.0546 | -0.00455 | -7.69 | 0.0546 | 0.0546 | 0.0546 | 1000 |
| 1724188800 | 0.05915 | -0.00085 | -1.42 | 0.05915 | 0.05915 | 0.05915 | 2040 |
| 1724102880 | 0.06 | 0.0064 | 11.94 | 0.0685 | 0.0685 | 0.0594 | 3185 |
| 1723843560 | 0.0536 | 0 | 0.00 | 0.0536 | 0.0536 | 0.0536 | 0 |
| 1723757160 | 0.0536 | 0 | 0.00 | 0.0536 | 0.0536 | 0.0536 | 0 |
| 1723670760 | 0.0536 | 0 | 0.00 | 0.0536 | 0.0536 | 0.0536 | 0 |
| 1723584360 | 0.0536 | 0.0007 | 1.32 | 0.0536 | 0.0536 | 0.0536 | 1200 |
| 1723497900 | 0.0529 | 0.00382 | 7.78 | 0.0543 | 0.0543 | 0.0529 | 1115 |
| 1723239000 | 0.04908 | 0 | 0.00 | 0.04908 | 0.04908 | 0.04908 | 0 |
| 1723152600 | 0.04908 | 0 | 0.00 | 0.04908 | 0.04908 | 0.04908 | 0 |
| 1723066200 | 0.04908 | 0 | 0.00 | 0.04908 | 0.04908 | 0.04908 | 0 |
| 1722979800 | 0.04908 | -0.00932 | -15.96 | 0.04908 | 0.04908 | 0.04908 | 10000 |
| 1722893340 | 0.0584 | 0.0146 | 33.33 | 0.0584 | 0.0584 | 0.0584 | 256 |
| 1722634020 | 0.0438 | 0 | 0.00 | 0.0438 | 0.0438 | 0.0438 | 0 |
| 1722547620 | 0.0438 | 0 | 0.00 | 0.0438 | 0.0438 | 0.0438 | 0 |
| 1722461220 | 0.0438 | 0 | 0.00 | 0.0438 | 0.0438 | 0.0438 | 0 |
| 1722374820 | 0.0438 | -0.0186 | -29.81 | 0.0438 | 0.0438 | 0.0438 | 250 |
| 1722288300 | 0.0624 | 0 | 0.00 | 0.0624 | 0.0624 | 0.0624 | 0 |
| 1722029100 | 0.0624 | 0.0164 | 35.65 | 0.0634 | 0.0634 | 0.05 | 30000 |
| 1721942880 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1721856480 | 0.046 | -0.001 | -2.13 | 0.046 | 0.046 | 0.046 | 200 |
| 1721769720 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1721683320 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1721424120 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1721337720 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1721251320 | 0.047 | -0.01348 | -22.29 | 0.047 | 0.047 | 0.047 | 2000 |
| 1721164920 | 0.06048 | 0.01148 | 23.43 | 0.06048 | 0.06048 | 0.06048 | 600 |
| 1721078880 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1720819680 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1720733280 | 0.049 | -0.006 | -10.91 | 0.05 | 0.05 | 0.049 | 1900 |
| 1720646880 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 10000 |
| 1720560540 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 200 |
| 1720473600 | 0.055 | -0.0029 | -5.01 | 0.055 | 0.055 | 0.055 | 3000 |
| 1720214640 | 0.0579 | -0.0053 | -8.39 | 0.0579 | 0.0579 | 0.0579 | 500 |
| 1720042020 | 0.0632 | 0 | 0.00 | 0.0632 | 0.0632 | 0.0632 | 0 |
| 1719955620 | 0.0632 | 0 | 0.00 | 0.0632 | 0.0632 | 0.0632 | 0 |
| 1719869220 | 0.0632 | 0 | 0.00 | 0.0632 | 0.0632 | 0.0632 | 0 |
| 1719610020 | 0.0632 | 0.0032 | 5.33 | 0.06 | 0.0632 | 0.06 | 3350 |
| 1719523200 | 0.06 | -0.00805 | -11.83 | 0.06 | 0.06 | 0.06 | 150 |
| 1719408600 | 0.06805 | 0 | 0.00 | 0.06805 | 0.06805 | 0.06805 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
