Skip to main content
logo
Abound Energy Inc. (CSE:ABND)
Canada flag Canada · Delayed Price · Currency is CAD
0.0400
0.00 (0.00%)
Jun 27, 2025, 4:00 PM EDT

Abound Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20250.040.040.040.04--7,000
Jun 26, 20250.040.040.040.04--20.00%2,097
Jun 25, 20250.050.050.050.05--9,433
Jun 24, 20250.050.050.050.05-11.11%2,005
Jun 23, 20250.050.050.050.05-12.50%1,000
Jun 20, 20250.060.060.040.04--27.27%4,035
Jun 19, 20250.040.060.040.06-22.22%19,000
Jun 18, 20250.050.050.050.05--15,200
Jun 17, 20250.050.050.050.05--10,126
Jun 16, 20250.050.050.050.05--5,000
Jun 13, 20250.060.060.050.05--30.77%86,019
Jun 12, 20250.070.070.070.07---
Jun 11, 20250.050.070.050.07-18.18%28,000
Jun 10, 20250.070.070.060.06-10.00%71,500
Jun 9, 20250.050.050.040.05--62,000
Jun 6, 20250.050.050.050.05--22,000
Jun 5, 20250.050.050.050.05---
Jun 4, 20250.050.050.050.05---
Jun 3, 20250.040.050.040.05--26,168
Jun 2, 20250.050.050.050.05---
May 30, 20250.050.050.050.05-25.00%10,000
May 29, 20250.040.040.040.04--11.11%83,741
May 28, 20250.050.050.050.05--29,000
May 27, 20250.050.050.050.05--2,000
May 26, 20250.050.050.050.05---
May 23, 20250.050.050.050.05--10.00%50,000
May 22, 20250.050.050.050.05---
May 21, 20250.050.050.050.05--2,000
May 20, 20250.060.060.050.05--9.09%63,400
May 16, 20250.060.060.060.06---
May 15, 20250.060.060.060.06--26.67%20,000
May 14, 20250.080.080.080.08---
May 13, 20250.080.080.080.08---
May 12, 20250.080.080.080.08---
May 9, 20250.080.080.080.08---
May 8, 20250.060.080.060.08-50.00%17,097
May 7, 20250.070.070.050.05--47,000
May 6, 20250.050.050.050.05---
May 5, 20250.050.050.050.05---
May 2, 20250.040.050.040.05-25.00%5,500
May 1, 20250.040.040.040.04---
Apr 30, 20250.050.050.040.04--27.27%151,453
Apr 29, 20250.070.070.060.06--15,100
Apr 28, 20250.060.060.060.06--8.33%15,000
Apr 25, 20250.070.070.060.06--14.29%7,100
Apr 24, 20250.070.070.070.07--10,000
Apr 23, 20250.070.070.070.07---
Apr 22, 20250.070.070.070.07---
Apr 21, 20250.070.070.070.07--1,200
Apr 17, 20250.070.070.070.07--1,000