Abound Energy Inc. (ZAIRF)
OTCMKTS · Delayed Price · Currency is USD
0.2000
+0.0171 (9.35%)
At close: Sep 11, 2026
ZAIRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 0.18 | 0.22 | 0.16 | 0.20 | 0.20 | 9.35% | 72,045 |
| Sep 10, 2026 | 0.18 | 0.21 | 0.18 | 0.18 | 0.18 | -3.99% | 54,406 |
| Sep 9, 2026 | 0.21 | 0.21 | 0.17 | 0.19 | 0.19 | -9.29% | 2,400 |
| Sep 8, 2026 | 0.19 | 0.21 | 0.17 | 0.21 | 0.21 | 25.97% | 17,935 |
| Sep 3, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -12.26% | 27,195 |
| Sep 2, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 10.28% | 14,801 |
| Aug 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 14.17% | 650 |
| Aug 26, 2026 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -10.34% | 9,700 |
| Aug 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -8.33% | 320 |
| Aug 24, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -3.67% | 10,420 |
| Aug 21, 2026 | 0.20 | 0.20 | 0.17 | 0.19 | 0.19 | 3.26% | 4,300 |
| Aug 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.85% | 1,750 |
| Aug 19, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.32% | 6,721 |
| Aug 18, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -3.33% | 2,253 |
| Aug 17, 2026 | 0.18 | 0.23 | 0.18 | 0.21 | 0.21 | 15.33% | 26,034 |
| Aug 14, 2026 | 0.22 | 0.22 | 0.18 | 0.18 | 0.18 | -21.74% | 85,263 |
| Aug 13, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 3.87% | 3,702 |
| Aug 12, 2026 | 0.22 | 0.25 | 0.22 | 0.22 | 0.22 | -6.80% | 101,745 |
| Aug 11, 2026 | 0.24 | 0.24 | 0.21 | 0.24 | 0.24 | 48.50% | 6,649 |
| Aug 10, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 12,354 |
| Aug 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 19.21% | 1,000 |
| Aug 6, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -16.12% | 1,500 |
| Aug 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.56% | 935 |
| Aug 4, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 11.88% | 10,658 |
| Aug 3, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 0.37% | 2,229 |
| Jul 31, 2026 | 0.20 | 0.20 | 0.16 | 0.16 | 0.16 | -7.82% | 7,054 |
| Jul 30, 2026 | 0.21 | 0.21 | 0.15 | 0.17 | 0.17 | -2.96% | 14,100 |
| Jul 29, 2026 | 0.18 | 0.21 | 0.18 | 0.18 | 0.18 | 6.99% | 12,460 |
| Jul 28, 2026 | 0.18 | 0.31 | 0.17 | 0.17 | 0.17 | 12.57% | 135,408 |
| Jul 27, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 65.33% | 45,162 |
| Jul 24, 2026 | 0.10 | 0.13 | 0.09 | 0.09 | 0.09 | 9.76% | 21,535 |
| Jul 23, 2026 | 0.08 | 0.08 | 0.06 | 0.08 | 0.08 | 29.54% | 121,949 |
| Jul 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -22.80% | 467 |
| Jul 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 9.92% | 1,533 |
| Jul 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.40% | 1,001 |
| Jul 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -10.04% | 1,007 |
| Jul 15, 2026 | 0.07 | 0.09 | 0.07 | 0.08 | 0.08 | 8.63% | 7,328 |
| Jul 14, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.30% | 433 |
| Jul 13, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 58.50% | 1,500 |
| Jul 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -40.50% | 2,000 |
| Jul 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 29.98% | 792 |
| Jul 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 14.93% | 240 |
| Jul 6, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -23.81% | 1,453 |
| Jul 2, 2026 | 0.09 | 0.09 | 0.06 | 0.08 | 0.08 | -4.79% | 2,902 |
| Jun 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -7.67% | 1,001 |
| Jun 23, 2026 | 0.06 | 0.09 | 0.06 | 0.09 | 0.09 | -2.58% | 3,235 |
| Jun 22, 2026 | 0.06 | 0.09 | 0.06 | 0.09 | 0.09 | 2.77% | 4,209 |
| Jun 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.73% | 344 |
| Jun 17, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -4.46% | 669 |
| Jun 16, 2026 | 0.06 | 0.09 | 0.06 | 0.09 | 0.09 | 3.65% | 27,253 |