Abound Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	0.03	0.03	0.03	0.03	0.03	-0.34%	14,734
Dec 16, 2025	0.04	0.04	0.02	0.03	0.03	3.93%	210,996
Dec 15, 2025	0.02	0.03	0.02	0.03	0.03	-2.10%	242
Dec 12, 2025	0.02	0.03	0.02	0.03	0.03	-1.38%	1,349
Dec 11, 2025	0.03	0.04	0.03	0.03	0.03	-19.22%	52,730
Dec 9, 2025	0.04	0.04	0.04	0.04	0.04	19.67%	10,000
Dec 5, 2025	0.04	0.04	0.03	0.03	0.03	-11.76%	15,109
Dec 4, 2025	0.03	0.04	0.03	0.03	0.03	-1.16%	60,020
Dec 3, 2025	0.03	0.03	0.03	0.03	0.03	1.18%	102
Dec 2, 2025	0.03	0.03	0.03	0.03	0.03	4.94%	1,790
Dec 1, 2025	0.03	0.04	0.03	0.03	0.03	0.93%	5,158
Nov 26, 2025	0.03	0.03	0.03	0.03	0.03	7.00%	510
Nov 25, 2025	0.04	0.04	0.03	0.03	0.03	-14.29%	6,263
Nov 24, 2025	0.03	0.04	0.03	0.04	0.04	12.90%	27,918
Nov 21, 2025	0.03	0.03	0.03	0.03	0.03	-1.90%	3,754
Nov 20, 2025	0.03	0.03	0.03	0.03	0.03	12.86%	33,850
Nov 19, 2025	0.03	0.03	0.03	0.03	0.03	-17.40%	200
Nov 18, 2025	0.03	0.03	0.03	0.03	0.03	-16.71%	3,800
Nov 17, 2025	0.04	0.04	0.04	0.04	0.04	14.33%	11,515
Nov 13, 2025	0.03	0.04	0.03	0.04	0.04	0.85%	7,084
Nov 12, 2025	0.04	0.04	0.04	0.04	0.04	-1.94%	258
Nov 11, 2025	0.03	0.04	0.03	0.04	0.04	-5.26%	12,904