Above Food Ingredients Inc. (ABVEF)
OTCMKTS · Delayed Price · Currency is USD
0.0480
+0.0280 (140.00%)
At close: Sep 1, 2026
Above Food Ingredients Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 140.00% | 4,708 |
| Aug 31, 2026 | 0.01 | 0.07 | 0.01 | 0.02 | 0.02 | 52.67% | 17,857 |
| Aug 28, 2026 | 0.01 | 0.07 | 0.01 | 0.01 | 0.01 | 72.37% | 7,199 |
| Aug 27, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -6.17% | 4,325 |
| Aug 26, 2026 | 0.03 | 0.03 | 0.01 | 0.01 | 0.01 | -27.03% | 7,079 |
| Aug 25, 2026 | 0.01 | 0.03 | 0.01 | 0.01 | 0.01 | 21.98% | 68,559 |
| Aug 24, 2026 | 0.02 | 0.05 | 0.01 | 0.01 | 0.01 | -68.62% | 89,281 |
| Aug 21, 2026 | 0.02 | 0.03 | 0.01 | 0.03 | 0.03 | -41.88% | 76,456 |
| Aug 20, 2026 | 0.01 | 0.05 | 0.01 | 0.05 | 0.05 | 692.06% | 11,257 |
| Aug 19, 2026 | 0.03 | 0.06 | 0.00 | 0.01 | 0.01 | -79.00% | 17,691 |
| Aug 18, 2026 | 0.00 | 0.03 | 0.00 | 0.03 | 0.03 | -49.92% | 17,424 |
| Aug 17, 2026 | 0.02 | 0.07 | 0.01 | 0.06 | 0.06 | 53.98% | 33,740 |
| Aug 14, 2026 | 0.01 | 0.04 | 0.01 | 0.04 | 0.04 | -2.51% | 34,447 |
| Aug 13, 2026 | 0.04 | 0.04 | 0.01 | 0.04 | 0.04 | 4.59% | 18,359 |
| Aug 12, 2026 | 0.04 | 0.04 | 0.01 | 0.04 | 0.04 | -23.55% | 5,258 |
| Aug 11, 2026 | 0.01 | 0.05 | 0.01 | 0.05 | 0.05 | -10.41% | 32,119 |
| Aug 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.01% | 2,018 |
| Aug 7, 2026 | 0.01 | 0.07 | 0.01 | 0.06 | 0.06 | - | 48,704 |
| Aug 6, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -7.70% | 4,049 |
| Aug 5, 2026 | 0.01 | 0.07 | 0.01 | 0.06 | 0.06 | 542.57% | 5,398 |
| Aug 4, 2026 | 0.05 | 0.05 | 0.01 | 0.01 | 0.01 | -66.33% | 3,826 |
| Aug 3, 2026 | 0.01 | 0.08 | 0.01 | 0.03 | 0.03 | - | 30,324 |
| Jul 31, 2026 | 0.01 | 0.08 | 0.01 | 0.03 | 0.03 | -66.63% | 1,778,369 |
| Jul 30, 2026 | 0.05 | 0.09 | 0.01 | 0.09 | 0.09 | 176.19% | 816,369 |
| Jul 29, 2026 | 0.06 | 0.07 | 0.01 | 0.03 | 0.03 | -65.56% | 272,288 |
| Jul 28, 2026 | 0.04 | 0.10 | 0.03 | 0.09 | 0.09 | 35.00% | 71,675 |
| Jul 27, 2026 | 0.03 | 0.08 | 0.03 | 0.07 | 0.07 | 16.67% | 21,927 |
| Jul 24, 2026 | 0.03 | 0.08 | 0.03 | 0.06 | 0.06 | -33.33% | 36,877 |
| Jul 23, 2026 | 0.03 | 0.10 | 0.03 | 0.09 | 0.09 | 12.50% | 4,446 |
| Jul 22, 2026 | 0.08 | 0.08 | 0.03 | 0.08 | 0.08 | -11.11% | 146,404 |
| Jul 21, 2026 | 0.03 | 0.10 | 0.02 | 0.09 | 0.09 | -0.06% | 3,472 |
| Jul 20, 2026 | 0.07 | 0.11 | 0.03 | 0.09 | 0.09 | -5.21% | 7,129 |
| Jul 17, 2026 | 0.04 | 0.10 | 0.03 | 0.10 | 0.10 | -1.96% | 104,735 |
| Jul 16, 2026 | 0.10 | 0.10 | 0.04 | 0.10 | 0.10 | -9.44% | 164,052 |
| Jul 15, 2026 | 0.06 | 0.11 | 0.03 | 0.11 | 0.11 | 5.00% | 101,479 |
| Jul 14, 2026 | 0.06 | 0.11 | 0.06 | 0.10 | 0.10 | 4.62% | 147,947 |
| Jul 13, 2026 | 0.10 | 0.10 | 0.07 | 0.10 | 0.10 | 14.59% | 18,792 |
| Jul 10, 2026 | 0.06 | 0.10 | 0.06 | 0.09 | 0.09 | -5.56% | 17,314 |
| Jul 9, 2026 | 0.10 | 0.10 | 0.06 | 0.09 | 0.09 | -10.00% | 15,326 |
| Jul 8, 2026 | 0.06 | 0.11 | 0.05 | 0.10 | 0.10 | -9.09% | 123,123 |
| Jul 7, 2026 | 0.08 | 0.12 | 0.03 | 0.11 | 0.11 | 57.14% | 440,922 |
| Jul 6, 2026 | 0.05 | 0.08 | 0.02 | 0.07 | 0.07 | -17.65% | 9,219 |
| Jul 2, 2026 | 0.09 | 0.09 | 0.07 | 0.09 | 0.09 | -5.56% | 32,840 |
| Jul 1, 2026 | 0.07 | 0.10 | 0.03 | 0.09 | 0.09 | - | 92,080 |
| Jun 30, 2026 | 0.10 | 0.10 | 0.01 | 0.09 | 0.09 | -10.00% | 92,033 |
| Jun 29, 2026 | 0.02 | 0.10 | 0.02 | 0.10 | 0.10 | 66.67% | 409,071 |
| Jun 26, 2026 | 0.08 | 0.10 | 0.02 | 0.06 | 0.06 | -20.00% | 286,897 |
| Jun 25, 2026 | 0.08 | 0.10 | 0.01 | 0.08 | 0.08 | -25.00% | 78,082 |
| Jun 24, 2026 | 0.07 | 0.10 | 0.07 | 0.10 | 0.10 | 14.29% | 230,143 |
| Jun 23, 2026 | 0.06 | 0.10 | 0.06 | 0.09 | 0.09 | -12.50% | 67,013 |