TSX:ABXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	42.19	42.19	42.19	42.19	42.19	-0.94%	219
Jan 6, 2026	40.54	42.59	40.28	42.59	42.59	8.07%	2,200
Jan 5, 2026	39.41	39.41	39.41	39.41	39.41	12.09%	230
Dec 31, 2025	35.16	35.16	35.16	35.16	35.16	-2.03%	100
Dec 29, 2025	35.55	35.89	35.13	35.89	35.89	-7.04%	1,213
Dec 23, 2025	38.97	38.97	38.16	38.61	38.61	-0.92%	1,301
Dec 22, 2025	39.10	39.10	38.97	38.97	38.97	3.29%	235
Dec 19, 2025	37.73	37.73	37.73	37.73	37.73	4.86%	100
Dec 18, 2025	35.40	36.37	35.40	35.98	35.98	0.53%	3,900
Dec 15, 2025	35.79	35.79	35.79	35.79	35.79	2.55%	110
Dec 12, 2025	34.10	34.90	34.10	34.90	34.90	7.62%	205
Dec 11, 2025	32.45	32.45	32.43	32.43	32.43	-1.61%	350
Dec 10, 2025	32.96	32.96	32.96	32.96	32.96	2.81%	103
Dec 5, 2025	32.06	32.06	32.06	32.06	32.06	-0.47%	404
Dec 4, 2025	32.21	32.21	32.21	32.21	32.21	-2.22%	162
Dec 2, 2025	32.94	32.94	32.94	32.94	32.94	-4.22%	200
Dec 1, 2025	34.39	34.39	34.39	34.39	34.39	1.30%	176
Nov 28, 2025	33.70	33.95	33.70	33.95	33.95	5.70%	606
Nov 26, 2025	30.69	32.15	30.69	32.12	32.12	5.28%	1,900
Nov 25, 2025	30.51	30.51	30.51	30.51	30.51	-0.46%	105
Nov 24, 2025	28.89	30.65	28.88	30.65	30.65	14.79%	4,196
Nov 21, 2025	26.26	26.70	26.26	26.70	26.70	2.30%	3,300
Nov 20, 2025	28.27	28.27	26.09	26.10	26.10	-7.87%	902
Nov 19, 2025	29.21	29.21	28.33	28.33	28.33	-0.07%	700
Nov 18, 2025	28.35	28.35	28.35	28.35	28.35	-0.28%	129