TSX:ABXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	27.52	27.52	27.00	27.00	27.00	2.70%	934
Mar 27, 2026	26.60	26.61	25.73	26.29	26.29	-1.65%	2,174
Mar 25, 2026	26.73	26.73	26.73	26.73	26.73	6.28%	100
Mar 24, 2026	24.88	25.15	24.73	25.15	25.15	1.00%	480
Mar 23, 2026	24.90	24.90	24.90	24.90	24.90	5.46%	291
Mar 20, 2026	23.30	23.61	23.30	23.61	23.61	-5.90%	848
Mar 19, 2026	24.22	25.14	23.50	25.09	25.09	-13.66%	2,830
Mar 18, 2026	29.06	29.06	29.06	29.06	29.06	-9.33%	290
Mar 17, 2026	32.05	32.05	32.05	32.05	32.05	1.07%	398
Mar 16, 2026	31.37	31.71	31.37	31.71	31.71	1.60%	1,282
Mar 13, 2026	32.24	32.24	31.21	31.21	31.21	-10.90%	1,909
Mar 12, 2026	35.03	35.03	35.03	35.03	35.03	0.09%	192
Mar 11, 2026	35.23	35.23	34.99	35.00	35.00	-6.24%	720
Mar 10, 2026	37.33	37.33	37.33	37.33	37.33	5.45%	209
Mar 5, 2026	35.99	36.08	35.40	35.40	35.40	-5.70%	466
Mar 3, 2026	40.32	40.39	35.88	37.54	37.54	-16.17%	3,000
Mar 2, 2026	46.14	46.14	43.93	44.78	44.78	2.94%	1,036
Feb 26, 2026	42.21	43.50	42.21	43.50	43.50	-0.23%	441
Feb 24, 2026	43.60	43.60	43.60	43.60	43.60	3.74%	102
Feb 23, 2026	43.37	43.37	42.03	42.03	42.03	3.70%	813
Feb 20, 2026	41.35	41.35	38.57	40.53	40.53	-1.84%	2,054
Feb 19, 2026	40.48	41.29	40.48	41.29	41.29	2.23%	2,000
Feb 18, 2026	40.79	40.79	40.39	40.39	40.39	6.68%	350
Feb 17, 2026	36.31	38.35	36.31	37.86	37.86	-5.37%	2,528
Feb 13, 2026	37.36	40.16	37.36	40.01	40.01	6.41%	2,206
Feb 12, 2026	36.47	37.95	36.47	37.60	37.60	-3.61%	1,804
Feb 11, 2026	39.01	39.01	39.01	39.01	39.01	1.09%	101
Feb 10, 2026	37.62	38.59	37.62	38.59	38.59	6.46%	700
Feb 9, 2026	37.04	37.04	36.25	36.25	36.25	-0.06%	3,731
Feb 6, 2026	36.27	36.27	36.27	36.27	36.27	5.93%	201
Feb 5, 2026	36.53	38.74	34.16	34.24	34.24	-13.97%	2,841
Feb 4, 2026	41.83	41.83	36.54	39.80	39.80	2.05%	2,508
Feb 3, 2026	42.48	42.48	39.00	39.00	39.00	4.14%	1,260
Feb 2, 2026	37.45	37.45	37.45	37.45	37.45	1.46%	1,227
Jan 30, 2026	41.50	41.50	36.91	36.91	36.91	-21.80%	813
Jan 29, 2026	52.14	52.35	44.87	47.20	47.20	-2.86%	3,306
Jan 28, 2026	48.57	48.59	48.57	48.59	48.59	1.50%	900
Jan 27, 2026	48.11	48.11	47.87	47.87	47.87	-0.93%	1,359
Jan 26, 2026	50.30	51.56	48.32	48.32	48.32	1.53%	4,103
Jan 23, 2026	47.27	47.59	47.27	47.59	47.59	5.38%	402
Jan 22, 2026	45.16	45.16	45.16	45.16	45.16	0.83%	101
Jan 21, 2026	45.33	46.67	44.79	44.79	44.79	-2.48%	4,825
Jan 20, 2026	46.44	46.69	45.93	45.93	45.93	2.45%	930
Jan 16, 2026	44.78	44.83	44.71	44.83	44.83	-3.96%	1,033
Jan 15, 2026	51.58	51.58	46.68	46.68	46.68	-1.44%	422
Jan 14, 2026	47.90	47.90	47.27	47.36	47.36	1.67%	4,823
Jan 13, 2026	47.25	47.25	46.52	46.58	46.58	2.69%	1,325
Jan 12, 2026	45.63	46.29	45.36	45.36	45.36	4.85%	3,349
Jan 9, 2026	43.76	43.94	43.26	43.26	43.26	3.15%	523
Jan 8, 2026	40.57	41.94	40.57	41.94	41.94	-0.59%	615