Skip to main content
Abound Energy Inc. (CSE: ABND)
Canada flag Canada · Delayed Price · Currency is CAD
0.0850
+0.0050 (6.25%)
Jan 21, 2025, 9:32 AM EST

Abound Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20250.090.140.090.10-25.00%292,881
Jan 20, 20250.090.090.080.08--5.88%47,097
Jan 17, 20250.080.090.080.09-6.25%79,132
Jan 16, 20250.060.100.060.08-33.33%270,626
Jan 15, 20250.060.060.060.06---
Jan 14, 20250.060.060.060.06--6,076
Jan 13, 20250.060.060.060.06-9.09%96,730
Jan 10, 20250.050.060.050.06-10.00%7,501
Jan 9, 20250.050.050.050.05--9,561
Jan 8, 20250.050.060.050.05-11.11%24,000
Jan 7, 20250.050.050.050.05--10.00%15,029
Jan 6, 20250.050.050.050.05--2,255
Jan 3, 20250.050.050.050.05--4,000
Jan 2, 20250.050.050.050.05-25.00%42,411
Dec 31, 20240.040.040.040.04--1,630
Dec 30, 20240.040.040.040.04--36,235
Dec 27, 20240.040.040.040.04--4,204
Dec 24, 20240.050.050.040.04--16,315
Dec 23, 20240.050.050.040.04--11.11%58,100
Dec 20, 20240.050.050.040.05--10.00%45,500
Dec 19, 20240.060.060.050.05--15,948
Dec 18, 20240.070.070.050.05--16.67%79,059
Dec 17, 20240.050.070.050.06-33.33%136,879
Dec 16, 20240.050.050.050.05--15,529
Dec 13, 20240.050.050.050.05--73,400
Dec 12, 20240.050.050.050.05--10.00%19,500
Dec 11, 20240.050.050.050.05-11.11%1,479
Dec 10, 20240.050.050.050.05--3,041
Dec 9, 20240.050.050.050.05--2,980
Dec 6, 20240.050.050.050.05--26,500
Dec 5, 20240.050.050.050.05---
Dec 4, 20240.050.050.050.05-12.50%34,300
Dec 3, 20240.040.040.040.04--8,076
Dec 2, 20240.050.050.040.04--20.00%9,500
Nov 29, 20240.050.050.050.05---
Nov 28, 20240.050.050.050.05-11.11%2,064
Nov 27, 20240.050.050.050.05--5,000
Nov 26, 20240.050.050.050.05--6,835
Nov 25, 20240.050.050.050.05--10.00%52,993
Nov 22, 20240.040.050.040.05--14,384
Nov 21, 20240.050.050.050.05--3,100
Nov 20, 20240.050.050.050.05--23,000
Nov 19, 20240.050.050.050.05--24,000
Nov 18, 20240.050.050.050.05--32,516
Nov 15, 20240.050.060.050.05--16,000
Nov 14, 20240.060.060.050.05--53,065
Nov 13, 20240.050.050.040.05--73,972
Nov 12, 20240.060.060.050.05--23.08%205,800
Nov 11, 20240.070.070.070.07--7.14%40,000
Nov 8, 20240.080.080.070.07--12.50%223,262
Nov 7, 20240.080.080.080.08--18,773
Nov 6, 20240.080.080.080.08---
Nov 5, 20240.080.080.080.08-6.67%30,000
Nov 4, 20240.080.080.080.08--6.25%22,009
Nov 1, 20240.100.100.080.08--15.79%138,482
Oct 31, 20240.100.100.100.10--5.00%3,066
Oct 30, 20240.100.100.100.10-11.11%9,920
Oct 29, 20240.090.090.090.09--12,025
Oct 28, 20240.090.090.090.09--3,000
Oct 25, 20240.090.090.090.09-5.88%4,233
Oct 24, 20240.090.090.090.09--16,240
Oct 23, 20240.090.090.090.09---
Oct 22, 20240.090.090.090.09--5.56%1,000
Oct 21, 20240.090.100.090.09--42,111
Oct 18, 20240.090.090.090.09--21,260
Oct 17, 20240.090.090.090.09---
Oct 16, 20240.090.090.090.09--20,003
Oct 15, 20240.090.090.090.09-5.88%20,836
Oct 11, 20240.090.090.090.09--5.56%2,900
Oct 10, 20240.090.090.090.09--22,000
Oct 9, 20240.090.090.090.09--5.26%55,000
Oct 8, 20240.100.100.100.10-18.75%29,000
Oct 7, 20240.090.100.080.08--11.11%56,111
Oct 4, 20240.090.090.090.09--2,420
Oct 3, 20240.080.090.080.09-28.57%35,000
Oct 2, 20240.070.070.070.07--6.67%100,877
Oct 1, 20240.080.080.080.08---
Sep 30, 20240.080.080.080.08--8,000
Sep 27, 20240.100.100.080.08--64,834
Sep 26, 20240.080.090.080.08--6.25%52,700
Sep 25, 20240.080.090.080.08--23.81%51,382
Sep 24, 20240.110.110.110.11---
Sep 23, 20240.100.110.100.11-10.53%8,464
Sep 20, 20240.100.100.100.10-18.75%1,052
Sep 19, 20240.080.080.080.08--5.88%15,000
Sep 18, 20240.090.090.090.09--5.56%2,000
Sep 17, 20240.090.090.090.09--10.00%61,748
Sep 16, 20240.100.100.100.10-11.11%9,000
Sep 13, 20240.090.090.090.09---
Sep 12, 20240.090.090.090.09--2,226
Sep 11, 20240.090.090.090.09---
Sep 10, 20240.090.090.080.09--10.00%60,100
Sep 9, 20240.100.100.100.10-5.26%6,000
Sep 6, 20240.090.100.090.10-5.56%89,221
Sep 5, 20240.100.100.090.09--5.26%22,241
Sep 4, 20240.100.100.100.10--13,900
Sep 3, 20240.100.100.100.10--63,500
Aug 30, 20240.100.100.100.10---
Aug 29, 20240.100.100.100.10--5.00%33,380
Aug 28, 20240.100.100.100.10--4.76%23,651