Abacus Mining & Exploration Corporation (ABCFF)
OTCMKTS · Delayed Price · Currency is USD
0.0159
-0.0002 (-1.49%)
Sep 11, 2025, 1:20 PM EDT
ABCFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.49% | 1,015 |
| Sep 10, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -15.26% | 70,000 |
| Sep 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.26% | 500 |
| Sep 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.00% | - |
| Sep 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 36.89% | 63,536 |
| Sep 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Sep 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.02% | 1,329 |
| Aug 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.60% | 1,500 |
| Aug 28, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 4.17% | 11,102 |
| Aug 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.67% | 10,005 |
| Aug 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 21,793 |
| Aug 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 21 |
| Aug 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1 |
| Aug 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 14,951 |
| Aug 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 25,907 |
| Aug 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.88% | 28,896 |
| Aug 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.96% | 1,500 |
| Aug 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.25% | 10,000 |
| Aug 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.13% | 52,846 |
| Jul 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 35 |
| Jul 28, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -5.37% | 15,400 |
| Jul 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.91% | 4,900 |
| Jul 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.99% | 28,740 |
| Jul 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.33% | 21,600 |
| Jul 18, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 6.84% | 9,332 |
| Jul 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 26.49% | 2,362 |
| Jul 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.28% | 119 |
| Jul 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.54% | 380,167 |
| Jul 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 9, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 17.12% | 281,210 |
| Jul 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -25.00% | 172,082 |
| Jul 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 32.14% | 12,795 |