Abacus Mining & Exploration Corporation (ABCFF)
OTCMKTS · Delayed Price · Currency is USD
0.0183
+0.00088 (5.05%)
At close: Jun 12, 2026
ABCFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.46% | 22,410 |
| May 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.74% | 200 |
| May 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.83% | 7,000 |
| May 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 17.94% | 13,850 |
| May 14, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -1.69% | 2,025 |
| May 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.91% | 13,600 |
| May 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.61% | 20,000 |
| May 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.13% | 3,000 |
| May 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 17.71% | 3,000 |
| Apr 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -14.29% | 8,000 |
| Apr 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.85% | 11,000 |
| Apr 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.86% | 4,000 |
| Apr 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 21.90% | 2,950 |
| Apr 21, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 52.20% | 76,400 |
| Apr 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -39.68% | 3,990 |
| Apr 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.13% | 11,000 |
| Apr 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 800 |
| Apr 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.42% | 7,100 |
| Apr 13, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 32.25% | 178,196 |
| Apr 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.41% | 17,507 |
| Apr 8, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -10.37% | 25,010 |
| Apr 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.88% | 27,000 |
| Apr 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 38,040 |
| Apr 1, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 2.65% | 5,500 |
| Mar 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -22.07% | 7,560 |
| Mar 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.21% | 33,875 |
| Mar 26, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -7.59% | 100,325 |
| Mar 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.02% | 9,000 |
| Mar 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.33% | 12,900 |
| Mar 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.67% | 20,000 |
| Mar 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 15.38% | 106,890 |
| Mar 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.33% | 315,420 |
| Mar 16, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 10.70% | 307,046 |
| Mar 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -18.62% | 80,500 |
| Mar 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 23.15% | 21,317 |
| Mar 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -20.24% | 211 |
| Mar 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.20% | 4,358 |
| Mar 9, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -11.93% | 2,800 |
| Mar 6, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 9.06% | 152,500 |
| Mar 5, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 3.84% | 8,200 |