Market Capitalization/Daily Trading Summary (Market Information)
Search
Home Page
 
Aben Resources Ltd. ( ABN )  
Listed Company 
 
MARKET CAPITALIZATION
Show Market Cap based on date range selected below
Effective DateExpiry DateAuthorized SharesIssuedEscrowLast PriceMarket Cap**Float Quoted Market Value***Description 
03/Oct/2019 Unlimited117,422,36700.14517,026,24317,026,243.215computershare
 
DAILY TRADING SUMMARY
From:                 To:            
Trade DateOpenHighLowCloseVolumeNet ChangeBidAskLast PriceValue10 Day Closing Avg
03/Jul/20200.1500.1600.1400.1451,397,8020.005  +0.1450.1500.145206,856.620.099
02/Jul/20200.1250.1450.1150.1401,692,9710.030  +0.1350.1450.140224,955.520.091
30/Jun/20200.1250.1250.1050.1101,372,9000.010  -0.1100.1150.110157,122.500.084
29/Jun/20200.1150.1300.1150.1201,642,4630.010  +0.1200.1250.120200,547.970.078
26/Jun/20200.0850.1150.0850.1102,103,2690.025  +0.1000.1100.110212,894.880.074
25/Jun/20200.0900.0950.0850.085372,7000.010  -0.0850.0900.08533,684.500.072
24/Jun/20200.0850.0950.0800.095603,7790.010  +0.0850.0950.09551,980.110.070
23/Jun/20200.0800.0850.0800.0851,358,2000.010  +0.0800.0900.085111,890.500.068
22/Jun/20200.0750.0800.0700.075362,750   0.0750.0800.07527,591.250.068
19/Jun/20200.0700.0750.0700.075282,1080.010  +0.0700.0800.07520,637.140.068
18/Jun/20200.0700.0700.0650.06575,870   0.0600.0700.0655,160.240.068
17/Jun/20200.0650.0650.0650.06526,000   0.0650.0700.0651,690.000.070
16/Jun/20200.0650.0700.0650.065315,840   0.0600.0700.06520,944.600.070
15/Jun/20200.0650.0650.0600.065307,250   0.0600.0650.06519,891.250.072
12/Jun/20200.0700.0700.0650.065761,1800.005  -0.0600.0650.06550,006.700.072
11/Jun/20200.0700.0750.0700.070112,500   0.0650.0700.0707,977.500.073
10/Jun/20200.0700.0700.0700.070119,000   0.0700.0750.0708,330.000.074
09/Jun/20200.0750.0750.0700.070170,500   0.0700.0750.07012,467.500.075
08/Jun/20200.0700.0700.0700.07041,100   0.0700.0750.0702,875.500.076
05/Jun/20200.0750.0750.0700.070401,0930.005  -0.0700.0750.07028,081.510.077
04/Jun/20200.0700.0750.0700.075237,500   0.0700.0750.07516,642.500.077
03/Jun/20200.0750.0750.0750.075118,333   0.0700.0800.0758,874.980.077
02/Jun/20200.0750.0800.0750.075170,900   0.0750.0800.07512,992.500.077
01/Jun/20200.0750.0800.0750.07515,000   0.0750.0800.0751,135.000.077
29/May/20200.0750.0800.0750.075144,916   0.0750.0800.07510,913.700.077
28/May/20200.0750.0750.0700.075185,4790.005  -0.0750.0800.07513,655.920.078
27/May/20200.0800.0800.0800.0802,000   0.0750.0800.080160.000.077
26/May/20200.0800.0850.0800.080358,3220.005  -0.0750.0850.08028,910.760.077
25/May/20200.0800.0850.0750.085592,2500.010  +0.0750.0850.08547,295.000.077
22/May/20200.0750.0750.0750.075136,000   0.0750.0800.07510,200.000.077
21/May/20200.0750.0750.0750.07576,901   0.0750.0800.0755,765.580.078
20/May/20200.0800.0800.0700.075170,500   0.0750.0800.07512,997.500.078
19/May/20200.0800.0800.0750.075139,200   0.0700.0750.07510,497.500.077
15/May/20200.0750.0800.0750.07549,4500.005  -0.0750.0800.0753,891.250.077
14/May/20200.0800.0800.0800.08065,5000.005  +0.0750.0800.0805,240.000.076
13/May/20200.0850.0850.0750.07539,9000.005  -0.0750.0850.0753,192.000.076
12/May/20200.0850.0850.0800.080131,250   0.0800.0850.08011,000.000.076
11/May/20200.0800.0800.0750.080193,500   0.0750.0800.08015,155.000.076
08/May/20200.0750.0800.0750.080229,332   0.0750.0800.08018,231.360.076
07/May/20200.0750.0800.0750.080185,0000.005  +0.0750.0800.08014,620.000.076
06/May/20200.0700.0750.0700.07540,5000.005  +0.0700.0750.0752,987.500.076
05/May/20200.0700.0750.0700.070138,900   0.0700.0750.0709,957.500.076
04/May/20200.0700.0700.0700.07048,000   0.0700.0750.0703,360.000.076
01/May/20200.0000.0000.0000.00000.070  -0.0700.0750.0700.000.076
30/Apr/20200.0750.0750.0700.070171,5000.005  -0.0650.0750.07012,157.500.076
29/Apr/20200.0800.0800.0700.075124,3710.005  -0.0750.0800.0759,446.820.076
28/Apr/20200.0800.0800.0750.080105,083   0.0750.0800.0808,251.220.075
27/Apr/20200.0800.0850.0800.080168,880   0.0800.0850.08013,885.400.074
24/Apr/20200.0800.0800.0750.08084,142   0.0750.0800.0806,516.150.073
23/Apr/20200.0750.0800.0750.08081,3030.005  +0.0750.0800.0806,202.720.072
22/Apr/20200.0700.0750.0700.07565,6660.005  +0.0700.0750.0754,671.620.070
21/Apr/20200.0700.0700.0700.07015,6000.005  -0.0700.0750.0701,095.000.069
20/Apr/20200.0750.0750.0750.0753,0000.005  +0.0700.0750.075225.000.068
17/Apr/20200.0750.0750.0700.070110,0000.010  -0.0700.0750.0707,792.500.066
16/Apr/20200.0750.0800.0700.080445,1250.005  +0.0750.0800.08031,954.380.064
15/Apr/20200.0700.0750.0700.075120,5000.010  +0.0700.0750.0758,675.000.062
14/Apr/20200.0700.0800.0650.065312,1330.005  -0.0700.0750.06522,976.810.061
13/Apr/20200.0650.0700.0650.07022,0000.005  +0.0650.0700.0701,520.000.059
09/Apr/20200.0650.0650.0600.065318,5300.005  +0.0650.0700.06520,069.450.059
08/Apr/20200.0650.0650.0600.06033,1000.005  -0.0600.0650.0602,038.500.059

**Market Cap is calculated by multiplying the number of issued shares by the Last Price.
***A TSX Venture listed issuer's Float Quoted Market Value for a security is calculated by multiplying the last board lot price as at the most recent market close by the number of shares outstanding, net of any escrowed shares.