Skip to main content
Abound Energy Inc. (CSE: ABND)
Canada flag Canada · Delayed Price · Currency is CAD
0.0500
0.00 (0.00%)
Dec 20, 2024, 1:51 PM EST

Abound Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 27, 20240.120.120.110.11--4.55%28,300
Aug 26, 20240.120.120.110.11--4.35%18,000
Aug 23, 20240.120.120.120.12--4.17%26,460
Aug 22, 20240.130.130.120.12--4.00%4,656
Aug 21, 20240.130.130.130.13-8.70%5,328
Aug 20, 20240.140.140.120.12--17.86%35,200
Aug 19, 20240.140.140.140.14-7.69%20,603
Aug 16, 20240.150.150.130.13--10.34%103,874
Aug 15, 20240.150.150.140.15-3.57%14,000
Aug 14, 20240.150.150.140.14--22,000
Aug 13, 20240.140.140.140.14--2,000
Aug 12, 20240.150.150.140.14--3.45%7,891
Aug 9, 20240.150.150.150.15-3.57%700
Aug 8, 20240.150.150.140.14--19,800
Aug 7, 20240.140.140.140.14-12.00%22,075
Aug 6, 20240.130.130.110.13--7.41%30,003
Aug 2, 20240.140.150.130.14-8.00%64,598
Aug 1, 20240.130.130.130.13--3.85%4,500
Jul 31, 20240.130.130.130.13--34,000