Skip to main content
Abound Energy Inc. (ZAIRF)
OTCMKTS · Delayed Price · Currency is USD
0.0380
-0.0004 (-1.10%)
May 2, 2025, 4:00 PM EDT

Abound Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 2, 20250.040.040.040.040.048.38%5,540
May 1, 20250.040.040.040.040.04-10
Apr 30, 20250.040.040.030.040.04-4.19%451,862
Apr 29, 20250.040.050.040.040.04-24.72%256,048
Apr 28, 20250.050.050.040.050.051.72%3,650
Apr 25, 20250.040.050.040.050.05-3.36%67,819
Apr 24, 20250.050.050.050.050.0517.92%810
Apr 23, 20250.040.040.040.040.043.41%267
Apr 22, 20250.040.040.040.040.04-18.78%200
Apr 21, 20250.050.050.050.050.05-21
Apr 17, 20250.050.050.050.050.052.60%17,370
Apr 16, 20250.050.050.050.050.05-2,000
Apr 15, 20250.050.050.050.050.056.03%1,000
Apr 14, 20250.050.050.050.050.05-7.94%11,000
Apr 11, 20250.050.050.050.050.05-101
Apr 10, 20250.040.060.040.050.05-4.51%12,352
Apr 9, 20250.030.050.030.050.05-7,017
Apr 8, 20250.050.050.050.050.0525.67%2,200
Apr 7, 20250.050.050.040.040.04-16.00%10,050
Apr 4, 20250.050.060.050.050.054.17%8,721
Apr 3, 20250.050.050.050.050.05-16.96%3,009
Apr 2, 20250.050.060.050.060.065.71%1,700
Apr 1, 20250.050.060.050.050.05-5.40%3,097
Mar 31, 20250.050.060.050.060.0615.60%4,332
Mar 28, 20250.050.060.050.050.05-13.34%15,504
Mar 27, 20250.050.060.050.060.0634.19%5,480
Mar 26, 20250.040.040.040.040.04-9.47%6,293
Mar 25, 20250.050.050.050.050.05-1
Mar 24, 20250.050.050.050.050.05-732
Mar 21, 20250.050.050.040.050.05-8.65%8,700
Mar 20, 20250.050.050.050.050.054.00%15,700
Mar 19, 20250.040.050.040.050.0517.65%3,600
Mar 18, 20250.040.040.040.040.04-16.67%5,005
Mar 17, 20250.050.050.050.050.05-1.73%35,293
Mar 14, 20250.050.050.050.050.05-0.19%10,514
Mar 13, 20250.040.050.040.050.0522.35%8,250
Mar 12, 20250.040.050.040.040.04-3.41%25,020
Mar 11, 20250.040.040.040.040.04-10
Mar 10, 20250.050.050.040.040.043.53%21,510
Mar 7, 20250.040.040.040.040.04-7.41%14,325
Mar 6, 20250.040.050.040.050.05-11.73%77,283
Mar 5, 20250.040.050.040.050.0530.00%30,310
Mar 4, 20250.050.050.040.040.04-30.68%82,498
Mar 3, 20250.060.060.050.060.066.22%45,111
Feb 28, 20250.060.060.050.050.05-14.32%14,161
Feb 27, 20250.070.070.050.060.06-1.18%266,981
Feb 26, 20250.060.060.060.060.06-2,780
Feb 25, 20250.060.070.060.060.06-0.80%13,060
Feb 24, 20250.070.070.060.060.06-5.71%1,217
Feb 21, 20250.060.070.060.070.0726.57%69,408