Abacus Mining & Exploration Corporation (ABCFF)
OTCMKTS · Delayed Price · Currency is USD
0.0124
-0.000575 (-4.43%)
At close: Nov 13, 2026
ABCFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.43% | 25,450 |
| Nov 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.14% | 3,500 |
| Nov 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.25% | 8,000 |
| Nov 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.46% | 300 |
| Nov 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.55% | 27,580 |
| Nov 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.00% | 100 |
| Nov 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.85% | 8,302 |
| Nov 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.26% | 3,000 |
| Nov 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.99% | 7,125 |
| Oct 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.52% | 12,000 |
| Oct 29, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -7.67% | 69,949 |
| Oct 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.50% | 2,000 |
| Oct 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.75% | 833 |
| Oct 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.26% | 33,405 |
| Oct 22, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 12.73% | 3,300 |
| Oct 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -45.00% | 99,412 |
| Oct 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -17.01% | 10,000 |
| Oct 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 70.92% | 690 |
| Oct 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 28.18% | 25,000 |
| Oct 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -20.86% | 7,500 |
| Oct 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 46,000 |
| Oct 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.65% | 5,000 |
| Oct 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -17.00% | 13,125 |
| Oct 2, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 6.38% | 133,700 |
| Oct 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 27.03% | 91,000 |
| Sep 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 40,600 |
| Sep 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -19.57% | 16,750 |
| Sep 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.56% | 111,000 |
| Sep 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.03% | 10,135 |
| Sep 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.77% | 2,000 |
| Sep 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.34% | 37,550 |
| Sep 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 24,200 |
| Sep 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.00% | 21,000 |
| Sep 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 30,000 |
| 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 |