Skip to main content
Abound Energy Inc. (CSE:ABND)
Canada flag Canada · Delayed Price · Currency is CAD
0.0700
0.00 (0.00%)
Mar 31, 2025, 4:00 PM EST

Abound Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 12, 20250.090.090.090.09--5.26%4,410
Feb 11, 20250.100.100.100.10---
Feb 10, 20250.100.100.090.10--23,910
Feb 7, 20250.090.100.090.10--5.00%4,606
Feb 6, 20250.090.100.090.10-11.11%18,200
Feb 5, 20250.090.090.090.09-5.88%2,500
Feb 4, 20250.090.100.090.09--5.56%20,500
Feb 3, 20250.100.100.090.09--10.00%33,919
Jan 31, 20250.100.100.100.10--52,310
Jan 30, 20250.100.100.100.10-5.26%11,500
Jan 29, 20250.090.100.090.10-5.56%16,504
Jan 28, 20250.100.110.090.09--5.26%26,500
Jan 27, 20250.100.100.100.10--9.52%9,000
Jan 24, 20250.100.110.090.11-5.00%59,900
Jan 23, 20250.130.130.100.10--23.08%118,501
Jan 22, 20250.100.130.070.13-30.00%272,250
Jan 21, 20250.090.140.090.10-25.00%231,793
Jan 20, 20250.090.090.080.08--5.88%47,097