Skip to main content
logo
Abound Energy Inc. (ZAIRD)
OTCMKTS · Delayed Price · Currency is USD
0.0794
-0.0066 (-7.67%)
At close: Jun 26, 2026

ZAIRD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.080.080.080.080.08-7.67%1,001
Jun 23, 20260.060.090.060.090.09-2.58%3,235
Jun 22, 20260.060.090.060.090.092.77%4,209
Jun 18, 20260.090.090.090.090.092.73%344
Jun 17, 20260.080.080.080.080.08-4.46%669
Jun 16, 20260.060.090.060.090.093.65%27,253
Jun 15, 20260.060.080.060.080.08181.47%27,792
Jun 10, 20260.030.030.030.030.03-60.63%296
Jun 9, 20260.060.080.060.080.08-0.78%4,438
Jun 8, 20260.080.080.060.080.0818.52%28,976
Jun 5, 20260.060.070.060.060.06-13.60%2,768
Jun 3, 20260.060.080.060.080.08-13.79%5,485
Jun 2, 20260.090.090.090.090.096.42%114
Jun 1, 20260.100.100.070.080.084.81%28,899
May 27, 20260.080.080.070.080.080.78%2,048
May 26, 20260.080.080.080.080.0818.35%2,233
May 21, 20260.070.070.070.070.07-7.82%2,474
May 20, 20260.060.080.060.070.07-1.70%19,532
May 19, 20260.060.080.060.070.07-14.07%5,710
May 18, 20260.080.080.080.080.08-7,648
May 15, 20260.060.080.060.080.0821.74%2,881
May 14, 20260.070.070.060.070.07-7.07%7,666
May 13, 20260.080.080.070.070.073.30%1,759
May 12, 20260.070.070.070.070.070.04%35
May 11, 20260.070.070.070.070.075.51%8,180
May 8, 20260.070.070.070.070.075.58%14,666
May 7, 20260.060.060.060.060.0614.24%2,208
May 6, 20260.070.070.060.060.06-5.90%20,611
May 4, 20260.060.060.060.060.06-3,395
May 1, 20260.060.070.060.060.0619.05%16,916
Apr 30, 20260.050.050.050.050.05-9.19%1,883
Apr 29, 20260.060.060.050.060.062.78%26,335
Apr 28, 20260.060.070.050.050.05-17.81%19,044
Apr 27, 20260.100.100.060.070.07-18.95%22,865
Apr 24, 20260.080.080.070.080.083.52%1,196
Apr 23, 20260.070.080.070.080.081.95%13,396
Apr 22, 20260.080.080.080.080.08-0.54%333
Apr 21, 20260.080.080.080.080.08-5.71%916
Apr 20, 20260.070.080.070.080.0824.09%514
Apr 17, 20260.070.070.070.070.07-6.38%1,888
Apr 16, 20260.080.080.070.070.07-6.00%666
Apr 14, 20260.080.080.080.080.085.71%215
Apr 13, 20260.070.070.070.070.071.24%10,268
Apr 10, 20260.070.070.070.070.07-1.64%6,333
Apr 9, 20260.100.100.070.070.07-6.50%2,576
Apr 8, 20260.080.080.080.080.083.67%1,333
Apr 7, 20260.070.070.070.070.07-5.48%175
Apr 6, 20260.070.080.070.080.088.91%8,036
Apr 1, 20260.070.070.070.070.07-4.03%936
Mar 31, 20260.070.070.070.070.078.77%4,899