Abound Energy Inc. (ZAIRF)
OTCMKTS · Delayed Price · Currency is USD
0.0380
-0.0009 (-2.31%)
Oct 27, 2025, 3:49 PM EDT
Abound Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | - | -5.14% | 100 |
| Oct 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 31.15% | 2,722 |
| Oct 23, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -12.76% | 68,000 |
| Oct 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 9 |
| Oct 21, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 6.25% | 9,195 |
| Oct 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.57% | 56,488 |
| Oct 17, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 11.11% | 61,958 |
| Oct 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.55% | 3,009 |
| Oct 15, 2025 | 0.04 | 0.04 | 0.02 | 0.03 | 0.03 | 1.54% | 111,274 |
| Oct 14, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -6.74% | 44,344 |
| Oct 13, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 17.74% | 69,777 |
| Oct 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -17.78% | 485 |
| Oct 8, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 12.50% | 16,851 |
| Oct 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20,030 |
| Oct 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.34% | 76,115 |
| Oct 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 3,247 |
| Oct 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.11% | 40,020 |
| Oct 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,629 |
| Sep 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,026 |
| Sep 29, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -11.65% | 76,320 |
| Sep 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.11% | 20,012 |
| Sep 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.73% | 2,128 |
| Sep 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.17% | 69,836 |
| Sep 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 46,320 |
| Sep 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.41% | 33,323 |
| Sep 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.40% | 26,474 |
| Sep 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.37% | 12,630 |
| Sep 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.93% | 676 |
| Sep 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.19% | 3,013 |
| Sep 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 400 |
| Sep 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.00% | 64,633 |
| Sep 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 38,399 |
| Sep 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.38% | 22,021 |
| Sep 9, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 22.80% | 27,022 |
| Sep 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.51% | 100 |
| Sep 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1 |
| Sep 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.36% | 21,010 |
| Sep 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.35% | 23,408 |
| Sep 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.01% | 10,866 |
| Aug 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50 |
| Aug 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.01% | 204 |
| Aug 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.08% | 1,000 |
| Aug 25, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 8.33% | 21,000 |
| Aug 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.09% | 4,103 |
| Aug 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.00% | 50,130 |
| Aug 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 19, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -7.69% | 29,876 |
| Aug 18, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 8.33% | 2,952 |