Abound Energy Inc. (ZAIRF)
OTCMKTS · Delayed Price · Currency is USD
0.0228
-0.0052 (-18.57%)
At close: Mar 27, 2026
ZAIRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -18.57% | 109,108 |
| Mar 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.76% | 14,585 |
| Mar 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.00% | 900 |
| Mar 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.36% | 34,889 |
| Mar 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.20% | 30,473 |
| Mar 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.37% | 6,887 |
| Mar 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.64% | 27,289 |
| Mar 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.95% | 1,638 |
| Mar 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.98% | 3,400 |
| Mar 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.17% | 3,212 |
| Mar 6, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -10.49% | 123,885 |
| Mar 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.64% | 5,900 |
| Mar 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.08% | 1,012 |
| Mar 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.18% | 32,452 |
| Feb 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.33% | 3,200 |
| Feb 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.14% | 5,000 |
| Feb 20, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -11.67% | 82,253 |
| Feb 19, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.65% | 4,594 |
| Feb 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.20% | 14,700 |
| Feb 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.52% | 3,040 |
| Feb 13, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 5.13% | 10,800 |
| Feb 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.41% | 1,000 |
| Feb 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.00% | 640 |
| Feb 9, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 15.63% | 6,224 |
| Feb 6, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -10.00% | 149,005 |
| Feb 3, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 25.49% | 68,230 |
| Feb 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -25.00% | 291 |
| Jan 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 18.06% | 7,231 |
| Jan 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -17.71% | 15,005 |
| Jan 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 100,078 |
| Jan 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.04% | 2,844 |
| Jan 16, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.25% | 13,807 |
| Jan 15, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 36.52% | 3,500 |
| Jan 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.33% | 392 |
| Jan 12, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -5.96% | 11,995 |
| Jan 9, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -4.49% | 106,000 |
| Jan 8, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -3.19% | 517 |
| Jan 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.50% | 35,814 |
| Jan 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.15% | 120 |
| Jan 5, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 11.15% | 16,712 |
| Jan 2, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 75,901 |
| Dec 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.33% | 12,782 |
| Dec 30, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 15.38% | 46,253 |
| Dec 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.80% | 6,145 |
| Dec 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.08% | 5,712 |
| Dec 24, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 8.98% | 4,000 |
| Dec 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.91% | 31,850 |
| Dec 22, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -4.14% | 95,420 |
| Dec 19, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 14,297 |
| Dec 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 13,418 |