Abacus Mining & Exploration Corporation (ABCFF)
OTCMKTS · Delayed Price · Currency is USD
0.0140
-0.0024 (-14.63%)
At close: Sep 15, 2026
ABCFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.63% | 95,000 |
| Sep 11, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 37.01% | 36,745 |
| Sep 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -31.60% | 1,000 |
| Sep 4, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 25.00% | 41,235 |
| Sep 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 25.00% | 2,000 |
| Sep 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -17.04% | 500 |
| Aug 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.11% | 5,010 |
| Aug 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -27.88% | 4,118 |
| Aug 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.44% | 2,140 |
| Aug 21, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.53% | 5,150 |
| Aug 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.07% | 4,500 |
| Aug 19, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 43.88% | 8,257 |
| Aug 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -38.47% | 7,000 |
| Aug 17, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 46.15% | 111,100 |
| Aug 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 10,800 |
| Aug 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.38% | 11,000 |
| Aug 11, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -3.33% | 48,000 |
| Aug 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.35% | 15,850 |
| Aug 6, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -4.52% | 9,204 |
| Aug 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.41% | 21,340 |
| Aug 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.21% | 17,000 |
| Aug 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 20.00% | 1,500 |
| Jul 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.33% | 2,300 |
| Jul 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -40.00% | 27,660 |
| Jul 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.13% | 1,000 |
| Jul 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 38.46% | 3,333 |
| Jul 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.41% | 4,103 |
| Jul 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.47% | 704 |
| Jul 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.16% | 100 |
| Jul 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.62% | 50,000 |
| Jul 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.80% | 6,000 |
| Jul 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.25% | 10,000 |
| Jul 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.66% | 10,010 |
| Jun 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.29% | 10,000 |
| Jun 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.29% | 12,000 |
| Jun 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -21.81% | 62,000 |
| Jun 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 26.44% | 200 |
| Jun 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.99% | 6,100 |
| Jun 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.24% | 3,100 |
| Jun 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.68% | 26,870 |
| Jun 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.05% | 8,000 |
| Jun 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.94% | 76,000 |
| Jun 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.76% | 58,469 |
| Jun 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.30% | 400 |
| Jun 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 31,000 |
| May 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 7,500 |
| May 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.91% | 2,000 |
| May 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.83% | 17,000 |
| May 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.24% | 77,705 |
| May 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.84% | 1,010 |