TSX:ABXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	25.63	26.25	25.63	26.25	26.25	0.57%	451
Aug 12, 2026	25.50	26.10	25.50	26.10	26.10	3.45%	950
Aug 11, 2026	25.21	25.23	25.21	25.23	25.23	-4.40%	550
Aug 10, 2026	27.16	27.16	24.63	26.39	26.39	-12.03%	6,160
Aug 7, 2026	30.00	30.00	30.00	30.00	30.00	10.09%	341
Aug 6, 2026	27.25	27.25	27.25	27.25	27.25	0.81%	691
Aug 5, 2026	25.70	27.05	25.70	27.03	27.03	12.48%	2,585
Aug 4, 2026	23.31	24.03	23.31	24.03	24.03	9.93%	701
Jul 31, 2026	21.86	21.86	21.86	21.86	21.86	-4.96%	103
Jul 30, 2026	22.54	23.00	22.54	23.00	23.00	4.03%	600
Jul 29, 2026	21.69	22.11	21.69	22.11	22.11	-1.25%	4,000
Jul 28, 2026	21.70	22.39	21.70	22.39	22.39	-0.75%	300
Jul 27, 2026	23.02	23.02	22.56	22.56	22.56	-2.13%	1,500
Jul 24, 2026	23.05	23.05	23.05	23.05	23.05	-0.17%	100
Jul 22, 2026	23.11	23.11	23.09	23.09	23.09	6.80%	550
Jul 21, 2026	21.62	21.62	21.62	21.62	21.62	8.10%	100
Jul 20, 2026	20.06	20.25	20.00	20.00	20.00	-0.45%	1,621
Jul 17, 2026	19.94	20.09	19.94	20.09	20.09	0.45%	1,520
Jul 16, 2026	20.33	20.33	19.50	20.00	20.00	-3.85%	3,430
Jul 15, 2026	20.80	20.80	20.80	20.80	20.80	-7.06%	601
Jul 14, 2026	22.66	22.78	22.38	22.38	22.38	3.18%	900
Jul 13, 2026	21.69	21.69	21.69	21.69	21.69	-2.74%	310
Jul 10, 2026	22.30	22.30	22.30	22.30	22.30	-0.89%	257
Jul 9, 2026	22.32	22.50	22.32	22.50	22.50	5.83%	500
Jul 8, 2026	20.80	21.26	20.45	21.26	21.26	-7.12%	681
Jul 7, 2026	22.89	22.89	22.89	22.89	22.89	-8.00%	232
Jul 6, 2026	24.88	24.88	24.88	24.88	24.88	2.39%	100
Jul 2, 2026	24.30	24.30	24.30	24.30	24.30	6.30%	180
Jun 30, 2026	22.86	22.86	22.86	22.86	22.86	-2.76%	221
Jun 26, 2026	23.47	23.51	23.47	23.51	23.51	2.75%	525
Jun 25, 2026	22.88	22.88	22.88	22.88	22.88	0.75%	150
Jun 24, 2026	22.30	22.71	22.30	22.71	22.71	-8.57%	863
Jun 23, 2026	25.57	25.57	24.84	24.84	24.84	-9.74%	330
Jun 22, 2026	27.52	27.52	27.52	27.52	27.52	3.15%	125
Jun 19, 2026	26.54	26.68	26.54	26.68	26.68	-3.40%	728
Jun 18, 2026	27.99	27.99	27.62	27.62	27.62	-12.54%	827
Jun 17, 2026	31.77	31.77	31.58	31.58	31.58	2.90%	3,601
Jun 16, 2026	30.56	30.69	29.90	30.69	30.69	5.17%	4,885
Jun 15, 2026	30.28	30.28	29.04	29.18	29.18	7.56%	1,727
Jun 12, 2026	26.28	27.18	26.28	27.13	27.13	6.10%	3,276
Jun 11, 2026	23.60	25.59	23.60	25.57	25.57	10.93%	2,313
Jun 10, 2026	23.53	23.53	23.01	23.05	23.05	-7.13%	1,544
Jun 9, 2026	24.38	24.82	24.26	24.82	24.82	-6.30%	1,004
Jun 8, 2026	26.15	26.49	26.15	26.49	26.49	1.53%	550
Jun 5, 2026	28.45	28.45	26.07	26.09	26.09	-16.46%	1,900
Jun 4, 2026	31.54	31.54	31.23	31.23	31.23	5.51%	900
Jun 3, 2026	29.34	29.60	29.34	29.60	29.60	-1.60%	1,103
Jun 2, 2026	30.08	30.08	30.08	30.08	30.08	6.59%	117
Jun 1, 2026	28.22	28.22	28.22	28.22	28.22	-5.78%	101
May 29, 2026	30.05	30.05	29.79	29.95	29.95	4.79%	2,800