Skip to main content
logo
Abound Energy Inc. (ZAIRF)
OTCMKTS · Delayed Price · Currency is USD
0.1600
-0.0100 (-5.88%)
At close: Aug 10, 2026

ZAIRF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 20260.170.170.160.160.16-5.88%12,354
Aug 7, 20260.170.170.170.170.1719.21%1,000
Aug 6, 20260.150.150.140.140.14-16.12%1,500
Aug 5, 20260.170.170.170.170.17-5.56%935
Aug 4, 20260.180.180.170.180.1811.88%10,658
Aug 3, 20260.140.160.140.160.160.37%2,229
Jul 31, 20260.200.200.160.160.16-7.82%7,054
Jul 30, 20260.210.210.150.170.17-2.96%14,100
Jul 29, 20260.180.210.180.180.186.99%12,460
Jul 28, 20260.180.310.170.170.1712.57%135,408
Jul 27, 20260.130.150.130.150.1565.33%45,162
Jul 24, 20260.100.130.090.090.099.76%21,535
Jul 23, 20260.080.080.060.080.0829.54%121,949
Jul 22, 20260.060.060.060.060.06-22.80%467
Jul 21, 20260.080.080.080.080.089.92%1,533
Jul 20, 20260.070.070.070.070.070.40%1,001
Jul 17, 20260.070.070.070.070.07-10.04%1,007
Jul 15, 20260.070.090.070.080.088.63%7,328
Jul 14, 20260.080.080.080.080.08-6.30%433
Jul 13, 20260.080.080.080.080.0858.50%1,500
Jul 10, 20260.050.050.050.050.05-40.50%2,000
Jul 9, 20260.090.090.090.090.0929.98%792
Jul 8, 20260.070.070.070.070.0714.93%240
Jul 6, 20260.070.070.060.060.06-23.81%1,453
Jul 2, 20260.090.090.060.080.08-4.79%2,902
Jun 26, 20260.080.080.080.080.08-7.67%1,001
Jun 23, 20260.060.090.060.090.09-2.58%3,235
Jun 22, 20260.060.090.060.090.092.77%4,209
Jun 18, 20260.090.090.090.090.092.73%344
Jun 17, 20260.080.080.080.080.08-4.46%669
Jun 16, 20260.060.090.060.090.093.65%27,253
Jun 15, 20260.060.080.060.080.08181.47%27,792
Jun 10, 20260.030.030.030.030.03-60.63%296
Jun 9, 20260.060.080.060.080.08-0.78%4,438
Jun 8, 20260.080.080.060.080.0818.52%28,976
Jun 5, 20260.060.070.060.060.06-13.60%2,768
Jun 3, 20260.060.080.060.080.08-13.79%5,485
Jun 2, 20260.090.090.090.090.096.42%114
Jun 1, 20260.100.100.070.080.084.81%28,899
May 27, 20260.080.080.070.080.080.78%2,048
May 26, 20260.080.080.080.080.0818.35%2,233
May 21, 20260.070.070.070.070.07-7.82%2,474
May 20, 20260.060.080.060.070.07-1.70%19,532
May 19, 20260.060.080.060.070.07-14.07%5,710
May 18, 20260.080.080.080.080.08-7,648
May 15, 20260.060.080.060.080.0821.74%2,881
May 14, 20260.070.070.060.070.07-7.07%7,666
May 13, 20260.080.080.070.070.073.30%1,759
May 12, 20260.070.070.070.070.070.04%35
May 11, 20260.070.070.070.070.075.51%8,180