TSX:ABXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	600
May 12, 2026	35.32	35.32	33.95	33.95	33.95	-6.68%	600
May 11, 2026	32.33	36.39	32.33	36.38	36.38	24.80%	1,100
May 8, 2026	29.15	29.15	29.15	29.15	29.15	-2.02%	-
May 7, 2026	29.75	29.75	29.75	29.75	29.75	10.84%	4
May 6, 2026	26.85	26.85	26.84	26.84	26.84	10.63%	200
May 5, 2026	24.26	24.26	24.26	24.26	24.26	-1.10%	-
May 4, 2026	24.53	24.53	24.53	24.53	24.53	-3.31%	100
May 1, 2026	25.37	25.37	25.37	25.37	25.37	2.63%	-
Apr 30, 2026	24.72	24.72	24.72	24.72	24.72	-3.55%	-
Apr 29, 2026	25.63	25.63	25.63	25.63	25.63	-7.07%	-
Apr 28, 2026	27.58	27.58	27.58	27.58	27.58	-2.23%	-
Apr 27, 2026	28.21	28.21	28.21	28.21	28.21	3.90%	-
Apr 24, 2026	27.15	27.15	27.15	27.15	27.15	-2.16%	-
Apr 23, 2026	27.75	27.75	27.75	27.75	27.75	-0.89%	-
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	-11.38%	1,400
Apr 20, 2026	31.73	31.73	31.73	31.73	31.73	3.96%	-
Apr 17, 2026	30.52	30.52	30.52	30.52	30.52	-3.87%	-
Apr 16, 2026	31.75	31.75	31.75	31.75	31.75	-3.90%	-
Apr 15, 2026	33.04	33.04	33.04	33.04	33.04	-	-
Apr 14, 2026	33.07	33.07	33.04	33.04	33.04	0.67%	1,200
Apr 13, 2026	32.82	32.82	32.82	32.82	32.82	4.86%	-
Apr 10, 2026	31.30	31.30	31.30	31.30	31.30	-0.54%	-
Apr 9, 2026	31.47	31.47	31.47	31.47	31.47	0.22%	-
Apr 8, 2026	31.67	31.67	31.40	31.40	31.40	5.44%	500
Apr 7, 2026	29.78	29.78	29.78	29.78	29.78	-2.97%	-
Apr 6, 2026	30.69	30.69	30.69	30.69	30.69	-1.89%	-
Apr 2, 2026	31.28	31.28	31.28	31.28	31.28	-0.35%	-
Apr 1, 2026	31.73	31.73	31.39	31.39	31.39	7.94%	200
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%	900
Mar 27, 2026	26.60	26.61	25.73	26.29	26.29	-1.65%	2,200
Mar 26, 2026	26.73	26.73	26.73	26.73	26.73	-	-
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%	500
Mar 23, 2026	24.90	24.90	24.90	24.90	24.90	5.46%	300
Mar 20, 2026	23.30	23.61	23.30	23.61	23.61	-5.90%	800
Mar 19, 2026	24.22	25.14	23.50	25.09	25.09	-13.66%	2,800
Mar 18, 2026	29.06	29.06	29.06	29.06	29.06	-9.33%	300
Mar 17, 2026	32.05	32.05	32.05	32.05	32.05	1.07%	400
Mar 16, 2026	31.37	31.71	31.37	31.71	31.71	1.60%	1,300
Mar 13, 2026	32.24	32.24	31.21	31.21	31.21	-10.90%	1,900
Mar 12, 2026	35.03	35.03	35.03	35.03	35.03	0.09%	200
Mar 11, 2026	35.23	35.23	34.99	35.00	35.00	-6.24%	700
Mar 10, 2026	37.33	37.33	37.33	37.33	37.33	5.01%	200
Mar 9, 2026	35.55	35.55	35.55	35.55	35.55	-0.64%	-
Mar 6, 2026	35.78	35.78	35.78	35.78	35.78	1.07%	-
Mar 5, 2026	35.99	36.08	35.40	35.40	35.40	-5.70%	500