Abacus Mining & Exploration Corporation (ABCFF)
OTCMKTS · Delayed Price · Currency is USD
0.0340
+0.0040 (13.33%)
Feb 12, 2026, 3:59 PM EST
ABCFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 32.81% | 114,000 |
| Feb 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -19.24% | 13,000 |
| Feb 10, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -6.49% | 197,037 |
| Feb 9, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.02% | 84,559 |
| Feb 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.46% | 86,298 |
| Feb 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.37% | 313,000 |
| Feb 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.53% | 70,000 |
| Feb 3, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -7.05% | 101,939 |
| Feb 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 38.60% | 350 |
| Jan 30, 2026 | 0.03 | 0.04 | 0.02 | 0.02 | 0.02 | -14.00% | 880,739 |
| Jan 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.02 | 13.12% | 142,852 |
| Jan 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 32.34% | 318,833 |
| Jan 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.60% | 20,000 |
| Jan 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 20.00% | 207,925 |
| Jan 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.66% | 2,038 |
| Jan 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.78% | 58,030 |
| Jan 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.09% | 73,822 |
| Jan 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.79% | 15,000 |
| Jan 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.18% | 42,764 |
| Jan 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000 |
| Jan 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 23,800 |
| Jan 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.09% | 75,000 |
| Jan 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.60% | 5,000 |
| Jan 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.78% | 17,000 |
| Jan 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.59% | 4,000 |
| Jan 2, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 41.67% | 29,700 |
| Dec 31, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -25.93% | 1,223,075 |
| Dec 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.99% | 4,000 |
| Dec 22, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 10.30% | 262,985 |
| Dec 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.43% | 26,000 |
| Dec 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.86% | 400 |
| Dec 16, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -6.04% | 425,110 |
| Dec 15, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -31.65% | 199,110 |
| Dec 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.10% | 7,105 |
| Dec 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.24% | 19,014 |
| Dec 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.10% | 9,100 |
| Dec 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.60% | 22,504 |
| Dec 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.92% | 15,000 |
| Dec 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.03% | 6,000 |
| Dec 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 435,962 |
| Dec 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.18% | 106,000 |
| Dec 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.30% | 27,200 |
| Dec 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.57% | 277,725 |
| Nov 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.53% | 326,414 |
| Nov 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.76% | 408,370 |
| Nov 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.73% | 150 |
| Nov 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,500 |
| Nov 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.76% | 20,000 |
| Nov 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.30% | 13,750 |
| Nov 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.16% | 1,425 |