Abound Energy Inc. (CSE:ABND)
Canada · Delayed Price · Currency is CAD 0.0500
0.00 (0.00%)
Aug 1, 2025, 4:00 PM EDT
Abound Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | - | 2,736 |
| Jul 31, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -9.09% | 38,700 |
| Jul 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Jul 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10.00% | 46,386 |
| Jul 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -9.09% | 12,620 |
| Jul 25, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | - | 2,412 |
| Jul 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Jul 23, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | 10.00% | 42,000 |
| Jul 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 54,841 |
| Jul 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11.11% | 36,008 |
| Jul 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 3,000 |
| Jul 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 12.50% | 1,000 |
| Jul 16, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -20.00% | 31,000 |
| Jul 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11.11% | 38,810 |
| Jul 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 26,300 |
| Jul 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 12.50% | 25,020 |
| Jul 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 2,000 |
| Jul 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 79,500 |
| Jul 8, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -20.00% | 20,000 |
| Jul 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11.11% | 4,000 |
| Jul 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Jul 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -10.00% | 1,100 |
| Jul 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 25.00% | 8,500 |
| Jun 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jun 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 7,000 |
| Jun 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -20.00% | 2,097 |
| Jun 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 9,433 |
| Jun 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11.11% | 2,005 |
| Jun 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 12.50% | 1,000 |
| Jun 20, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | - | -27.27% | 4,035 |
| Jun 19, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | - | 22.22% | 19,000 |
| Jun 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 15,200 |
| Jun 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 10,126 |
| Jun 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 5,000 |
| Jun 13, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -30.77% | 86,019 |
| Jun 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Jun 11, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | - | 18.18% | 28,000 |
| Jun 10, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | 10.00% | 71,500 |
| Jun 9, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | - | 62,000 |
| Jun 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 22,000 |
| Jun 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Jun 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Jun 3, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | - | 26,168 |
| Jun 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| May 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 25.00% | 10,000 |
| May 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -11.11% | 83,741 |
| May 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 29,000 |
| May 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 2,000 |
| May 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| May 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -10.00% | 50,000 |