TSX:ABXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	28.58	28.58	28.58	28.58	28.58	-2.32%	100
May 26, 2026	28.69	29.26	28.69	29.26	29.26	1.42%	500
May 25, 2026	28.89	28.89	28.85	28.85	28.85	5.29%	1,101
May 22, 2026	27.40	27.40	27.40	27.40	27.40	6.08%	200
May 20, 2026	26.34	26.34	25.83	25.83	25.83	-17.58%	200
May 14, 2026	32.79	32.79	31.34	31.34	31.34	-6.25%	205
May 13, 2026	33.43	33.43	33.43	33.43	33.43	-1.53%	630
May 12, 2026	35.32	35.32	33.95	33.95	33.95	-6.68%	600
May 11, 2026	35.18	36.39	35.18	36.38	36.38	27.69%	1,096
May 7, 2026	28.49	28.49	28.49	28.49	28.49	-	4
May 6, 2026	26.85	26.85	26.84	28.49	28.49	17.44%	202
May 4, 2026	24.53	24.53	24.53	24.26	24.26	-13.36%	101
Apr 22, 2026	28.00	28.00	28.00	28.00	28.00	-0.43%	100
Apr 21, 2026	28.70	28.70	28.02	28.12	28.12	-14.89%	1,380
Apr 14, 2026	33.07	33.07	33.04	33.04	33.04	5.22%	1,201
Apr 8, 2026	31.67	31.67	31.40	31.40	31.40	0.03%	510
Apr 1, 2026	31.73	31.73	31.39	31.39	31.39	7.94%	228
Mar 31, 2026	28.09	29.09	28.09	29.08	29.08	7.70%	500
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