Abound Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.04	0.04	0.03	0.03	0.03	-14.29%	238,943
May 15, 2026	0.04	0.04	0.04	0.04	0.04	-	2,155
May 12, 2026	0.03	0.04	0.03	0.04	0.04	-	43,000
May 11, 2026	0.04	0.04	0.04	0.04	0.04	-	9,012
May 8, 2026	0.04	0.04	0.04	0.04	0.04	16.67%	123,497
May 7, 2026	0.04	0.04	0.03	0.03	0.03	-	11,500
May 6, 2026	0.03	0.03	0.03	0.03	0.03	20.00%	84,000
May 4, 2026	0.03	0.03	0.03	0.03	0.03	-16.67%	46,000
May 1, 2026	0.03	0.03	0.03	0.03	0.03	20.00%	56,666
Apr 30, 2026	0.03	0.03	0.03	0.03	0.03	-	5,000
Apr 29, 2026	0.02	0.03	0.02	0.03	0.03	-	30,868
Apr 28, 2026	0.03	0.03	0.03	0.03	0.03	-	3,000
Apr 27, 2026	0.04	0.04	0.02	0.03	0.03	-28.57%	481,538
Apr 23, 2026	0.04	0.04	0.04	0.04	0.04	-	23,000
Apr 22, 2026	0.04	0.04	0.04	0.04	0.04	-	3,000
Apr 21, 2026	0.04	0.04	0.04	0.04	0.04	-	10,000
Apr 20, 2026	0.04	0.04	0.04	0.04	0.04	16.67%	46,500
Apr 16, 2026	0.04	0.04	0.03	0.03	0.03	-	9,416
Apr 15, 2026	0.03	0.03	0.03	0.03	0.03	-	40,705
Apr 14, 2026	0.03	0.03	0.03	0.03	0.03	-	8,112
Apr 13, 2026	0.03	0.03	0.03	0.03	0.03	-	3,500
Apr 10, 2026	0.03	0.03	0.03	0.03	0.03	-	1,000
Apr 8, 2026	0.03	0.03	0.03	0.03	0.03	-	21,000
Apr 7, 2026	0.03	0.03	0.03	0.03	0.03	-	27,000
Apr 6, 2026	0.04	0.04	0.03	0.03	0.03	-	104,700
Apr 2, 2026	0.04	0.04	0.03	0.03	0.03	-	67,500
Apr 1, 2026	0.03	0.04	0.03	0.03	0.03	-14.29%	77,407
Mar 31, 2026	0.03	0.04	0.03	0.04	0.04	16.67%	27,540
Mar 30, 2026	0.04	0.04	0.03	0.03	0.03	-14.29%	32,000
Mar 27, 2026	0.04	0.04	0.04	0.04	0.04	-	100,200
Mar 26, 2026	0.04	0.04	0.04	0.04	0.04	-	10,000
Mar 25, 2026	0.04	0.04	0.04	0.04	0.04	-	7,534
Mar 24, 2026	0.04	0.04	0.04	0.04	0.04	-	7,595
Mar 23, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	62,000
Mar 20, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	25,891
Mar 19, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	6,500
Mar 17, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	50,800
Mar 16, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	99,525
Mar 12, 2026	0.04	0.04	0.04	0.04	0.04	-	41,000
Mar 11, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	36,600
Mar 9, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	2,888
Mar 5, 2026	0.04	0.04	0.04	0.04	0.04	-	53,000
Mar 2, 2026	0.04	0.04	0.04	0.04	0.04	-	49,016
Feb 27, 2026	0.04	0.04	0.04	0.04	0.04	-	4,200
Feb 26, 2026	0.04	0.04	0.04	0.04	0.04	-	44,000
Feb 18, 2026	0.05	0.05	0.04	0.04	0.04	-	81,111
Feb 13, 2026	0.04	0.04	0.04	0.04	0.04	-	57,000
Feb 12, 2026	0.04	0.04	0.04	0.04	0.04	-	2,040
Feb 11, 2026	0.04	0.04	0.04	0.04	0.04	-11.11%	5,032
Feb 10, 2026	0.04	0.05	0.04	0.05	0.05	12.50%	3,120