Abound Energy Inc. (CSE:ABND)
Canada flag Canada · Delayed Price · Currency is CAD
0.0700
0.00 (0.00%)
Apr 21, 2025, 4:00 PM EDT

Abound Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 16, 20250.070.070.070.07---
Apr 15, 20250.070.070.070.07---
Apr 14, 20250.070.070.070.07--10,500
Apr 11, 20250.070.070.070.07---
Apr 10, 20250.070.070.070.07---
Apr 9, 20250.070.070.070.07---
Apr 8, 20250.070.070.070.07---
Apr 7, 20250.070.070.070.07--32,000
Apr 4, 20250.080.080.070.07--17.65%28,000
Apr 3, 20250.090.090.090.09---
Apr 2, 20250.080.090.080.09-13.33%6,200
Apr 1, 20250.090.090.080.08-7.14%22,312
Mar 31, 20250.070.070.070.07---
Mar 28, 20250.070.070.070.07---
Mar 27, 20250.070.070.070.07---
Mar 26, 20250.070.070.070.07--3,000
Mar 25, 20250.070.070.070.07--11,999
Mar 24, 20250.070.070.070.07-16.67%10,650
Mar 21, 20250.070.070.060.06--13,000
Mar 20, 20250.060.060.060.06--9,206
Mar 19, 20250.060.060.060.06---
Mar 18, 20250.070.070.060.06--7.69%43,285
Mar 17, 20250.070.070.070.07--13.33%22,200
Mar 14, 20250.080.080.080.08--5,000
Mar 13, 20250.070.080.070.08-25.00%21,000
Mar 12, 20250.060.060.060.06--16,590
Mar 11, 20250.060.060.060.06---
Mar 10, 20250.060.060.060.06--13,159
Mar 7, 20250.060.060.060.06--7.69%48,691
Mar 6, 20250.070.070.070.07---
Mar 5, 20250.060.070.060.07-8.33%69,046
Mar 4, 20250.080.080.060.06--20.00%102,727
Mar 3, 20250.080.080.070.08--84,000
Feb 28, 20250.080.080.080.08--53,248
Feb 27, 20250.100.100.080.08--21.05%200,527
Feb 26, 20250.100.110.100.10--5.00%35,690
Feb 25, 20250.100.100.090.10-5.26%48,207
Feb 24, 20250.100.100.100.10--5.00%19,000
Feb 21, 20250.090.100.090.10-33.33%64,498
Feb 20, 20250.080.090.080.08--37,007
Feb 19, 20250.100.100.080.08--21.05%85,611
Feb 18, 20250.090.100.090.10-11.76%83,375
Feb 14, 20250.090.090.080.09-6.25%44,850
Feb 13, 20250.090.090.080.08--11.11%26,975