Abound Energy Inc. (CSE:ABND)
Canada · Delayed Price · Currency is CAD 0.1050
0.00 (0.00%)
At close: Jul 14, 2026
Abound Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 500 |
| Jul 9, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -13.04% | 2,000 |
| Jul 7, 2026 | 0.10 | 0.13 | 0.10 | 0.12 | 0.12 | -4.17% | 35,617 |
| Jul 6, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 14.29% | 163,057 |
| Jul 3, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 40.00% | 11,636 |
| Jul 2, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -6.25% | 11,475 |
| Jun 26, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -11.11% | 5,411 |
| Jun 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 20,000 |
| Jun 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 12,000 |
| Jun 15, 2026 | 0.12 | 0.12 | 0.09 | 0.09 | 0.09 | -18.18% | 16,275 |
| Jun 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | - |
| Jun 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -62.50% | - |
| Jun 10, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 166.67% | - |
| Jun 9, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | - | 869 |
| Jun 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 20,999 |
| Jun 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 16.67% | 9,519 |
| Jun 4, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -14.29% | 7,333 |
| Jun 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4,833 |
| Jun 2, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.50% | 28,694 |
| Jun 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 74,367 |
| May 29, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 14.29% | 12,233 |
| May 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 7,811 |
| May 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 16.67% | 11,999 |
| May 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -14.29% | 3,666 |
| May 25, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 16.67% | 5,587 |
| May 19, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -14.29% | 79,647 |
| May 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 718 |
| May 12, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | - | 14,333 |
| May 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,004 |
| May 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 16.67% | 41,165 |
| May 7, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | - | 3,833 |
| May 6, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 20.00% | 27,999 |
| May 4, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -16.67% | 15,333 |
| May 1, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 20.00% | 18,888 |
| Apr 30, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 1,666 |
| Apr 29, 2026 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | - | 10,289 |
| Apr 28, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 1,000 |
| Apr 27, 2026 | 0.11 | 0.11 | 0.06 | 0.08 | 0.08 | -28.57% | 160,512 |
| Apr 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 7,666 |
| Apr 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,000 |
| Apr 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,333 |
| Apr 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 16.67% | 15,499 |
| Apr 16, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | - | 3,138 |
| Apr 15, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 13,568 |
| Apr 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 2,704 |
| Apr 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1,166 |
| Apr 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 333 |
| Apr 8, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 6,999 |
| Apr 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 8,999 |
| Apr 6, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | - | 34,899 |