Abound Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	0.03	0.04	0.03	0.04	0.04	14.29%	5,080
Jul 11, 2025	0.04	0.04	0.04	0.04	0.04	-2.23%	44,455
Jul 10, 2025	0.02	0.04	0.02	0.04	0.04	19.33%	3,850
Jul 9, 2025	0.03	0.04	0.03	0.03	0.03	-14.29%	17,220
Jul 8, 2025	0.03	0.04	0.03	0.04	0.04	-12.50%	52,008
Jul 7, 2025	0.04	0.04	0.04	0.04	0.04	-	-
Jul 3, 2025	0.04	0.04	0.03	0.04	0.04	-1.23%	13,659
Jul 2, 2025	0.03	0.04	0.03	0.04	0.04	26.56%	3,603
Jul 1, 2025	0.03	0.03	0.03	0.03	0.03	-	-
Jun 30, 2025	0.03	0.03	0.03	0.03	0.03	-	150
Jun 27, 2025	0.03	0.03	0.03	0.03	0.03	-	-
Jun 26, 2025	0.04	0.04	0.03	0.03	0.03	-20.00%	756
Jun 25, 2025	0.04	0.04	0.04	0.04	0.04	-0.74%	1,286
Jun 24, 2025	0.04	0.04	0.04	0.04	0.04	12.26%	7,877
Jun 23, 2025	0.04	0.04	0.04	0.04	0.04	-	-
Jun 20, 2025	0.04	0.04	0.04	0.04	0.04	-	70
Jun 18, 2025	0.04	0.04	0.04	0.04	0.04	11.49%	3,011
Jun 17, 2025	0.03	0.03	0.03	0.03	0.03	-18.48%	1,084
Jun 16, 2025	0.04	0.04	0.04	0.04	0.04	-	75
Jun 13, 2025	0.04	0.04	0.03	0.04	0.04	-15.96%	236,693
Jun 12, 2025	0.05	0.05	0.05	0.05	0.05	-	125
Jun 11, 2025	0.05	0.05	0.03	0.05	0.05	23.68%	154,594
Jun 10, 2025	0.04	0.04	0.04	0.04	0.04	8.88%	17,700
Jun 9, 2025	0.03	0.03	0.03	0.03	0.03	-5.42%	148
Jun 6, 2025	0.04	0.04	0.04	0.04	0.04	-5.87%	2,000
Jun 5, 2025	0.04	0.04	0.03	0.04	0.04	15.29%	17,558
Jun 4, 2025	0.03	0.03	0.03	0.03	0.03	9.68%	666
Jun 3, 2025	0.03	0.04	0.03	0.03	0.03	-10.14%	13,363
Jun 2, 2025	0.03	0.03	0.03	0.03	0.03	-	-
May 30, 2025	0.03	0.03	0.03	0.03	0.03	-	10
May 29, 2025	0.03	0.03	0.03	0.03	0.03	13.11%	6,006
May 28, 2025	0.03	0.03	0.03	0.03	0.03	-30.68%	34,617
May 27, 2025	0.04	0.04	0.04	0.04	0.04	23.60%	1,064
May 23, 2025	0.03	0.04	0.03	0.04	0.04	-6.07%	8,540
May 22, 2025	0.04	0.04	0.04	0.04	0.04	19.18%	626
May 21, 2025	0.03	0.03	0.03	0.03	0.03	-9.14%	582
May 20, 2025	0.04	0.04	0.04	0.04	0.04	-7.51%	50,590
May 19, 2025	0.04	0.04	0.04	0.04	0.04	-3.96%	23,520
May 16, 2025	0.04	0.04	0.03	0.04	0.04	15.88%	4,690
May 15, 2025	0.03	0.03	0.03	0.03	0.03	-22.73%	28,897
May 14, 2025	0.04	0.04	0.04	0.04	0.04	-	-
May 13, 2025	0.04	0.04	0.04	0.04	0.04	0.46%	25,000
May 12, 2025	0.04	0.04	0.04	0.04	0.04	-2.45%	40,314
May 9, 2025	0.04	0.04	0.04	0.04	0.04	-8.37%	2,000
May 8, 2025	0.04	0.05	0.04	0.05	0.05	20.10%	15,100
May 7, 2025	0.04	0.04	0.03	0.04	0.04	9.53%	69,430
May 6, 2025	0.03	0.04	0.03	0.04	0.04	-8.25%	8,750
May 5, 2025	0.04	0.04	0.04	0.04	0.04	5.67%	19,100
May 2, 2025	0.04	0.04	0.04	0.04	0.04	8.38%	5,540
May 1, 2025	0.04	0.04	0.04	0.04	0.04	-	10