Abingdon Health Plc (ABDXF)
OTCMKTS · Delayed Price · Currency is USD
0.1455
0.00 (0.00%)
At close: Sep 25, 2026
ABDXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.11% | 20,000 |
| Sep 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 4,800 |
| Sep 16, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.04% | 14,000 |
| Sep 14, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.03% | 15,000 |
| Sep 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.93% | 2,400 |
| Sep 3, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.60% | 20,000 |
| Aug 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.32% | 5,000 |
| Aug 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.79% | 41,000 |
| Aug 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.24% | 14,000 |
| Aug 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.72% | 10,000 |
| Aug 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.57% | 15,000 |
| Aug 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.77% | 5,000 |
| Aug 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.12% | 10,000 |
| Aug 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.68% | 5,000 |
| Aug 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.76% | 7,000 |
| Aug 3, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.14% | 5,000 |
| Jul 31, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.94% | 38,000 |
| Jul 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 5.59% | 15,000 |
| Jul 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.62% | 5,000 |
| Jul 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.20% | 5,000 |
| Jul 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.75% | 20,000 |
| Jul 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.21% | 5,000 |
| Jul 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.76% | 15,000 |
| Jul 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.38% | 5,000 |
| Jul 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.76% | 45,000 |
| Jul 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.55% | 10,000 |
| Jul 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.91% | 30,000 |
| Jul 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.04% | 12,400 |
| Jul 13, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -12.71% | 60,000 |
| Jul 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 16.72% | 30,000 |
| Jul 6, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -1.85% | 20,000 |
| Jul 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.75% | 15,000 |
| Jul 1, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.78% | 120,000 |
| Jun 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 11.07% | 10,000 |
| Jun 25, 2026 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -20.30% | 10,500 |
| Jun 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 8.93% | 10,000 |
| Jun 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -22.22% | 30,000 |
| Jun 10, 2026 | 0.14 | 0.20 | 0.14 | 0.18 | 0.18 | 12.50% | 58,200 |
| Jun 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 5,000 |
| Jun 5, 2026 | 0.21 | 0.21 | 0.17 | 0.17 | 0.17 | - | 47,500 |
| Jun 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -14.18% | 4,250 |
| May 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 23.81% | 10,000 |
| May 15, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -10.81% | 10,000 |
| May 6, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 47.78% | 25,000 |
| Apr 29, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -10.07% | 20,000 |