Abound Energy Inc. (ZAIRF)
OTCMKTS · Delayed Price · Currency is USD
0.0250
-0.0040 (-13.79%)
Jun 3, 2026, 12:08 PM EST
ZAIRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.60% | 8,305 |
| Jun 3, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -13.79% | 16,457 |
| Jun 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.42% | 344 |
| Jun 1, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 4.81% | 86,699 |
| May 27, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.78% | 6,147 |
| May 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 18.35% | 6,700 |
| May 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.82% | 7,425 |
| May 20, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -1.70% | 58,599 |
| May 19, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -14.07% | 17,131 |
| May 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 22,947 |
| May 15, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 21.74% | 8,644 |
| May 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.07% | 23,001 |
| May 13, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 3.30% | 5,280 |
| May 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.04% | 107 |
| May 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.51% | 24,541 |
| May 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.58% | 44,000 |
| May 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.24% | 6,626 |
| May 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.90% | 61,834 |
| May 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,186 |
| May 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 19.05% | 50,750 |
| Apr 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.19% | 5,652 |
| Apr 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.78% | 79,006 |
| Apr 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -17.81% | 57,134 |
| Apr 27, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -18.95% | 68,597 |
| Apr 24, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 3.52% | 3,591 |
| Apr 23, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 1.95% | 40,189 |
| Apr 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.54% | 1,000 |
| Apr 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.71% | 2,750 |
| Apr 20, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 24.09% | 1,544 |
| Apr 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.38% | 5,665 |
| Apr 16, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -6.00% | 2,000 |
| Apr 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.71% | 647 |
| Apr 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.24% | 30,805 |
| Apr 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.64% | 19,000 |
| Apr 9, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -6.50% | 7,730 |
| Apr 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.67% | 4,000 |
| Apr 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.48% | 526 |
| Apr 6, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.91% | 24,111 |
| Apr 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.03% | 2,809 |
| Mar 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.77% | 14,700 |
| Mar 27, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -18.57% | 109,108 |
| Mar 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.76% | 14,585 |
| Mar 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.00% | 900 |
| Mar 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.36% | 34,889 |
| Mar 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.20% | 30,473 |
| Mar 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.37% | 6,887 |
| Mar 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.64% | 27,289 |
| Mar 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.95% | 1,638 |
| Mar 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.98% | 3,400 |
| Mar 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.17% | 3,212 |