TSX:ABXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	29.00	29.08	29.00	29.08	29.08	4.45%	810
Sep 16, 2026	28.75	28.75	27.84	27.84	27.84	1.24%	1,426
Sep 14, 2026	27.50	27.50	27.50	27.50	27.50	-8.24%	1,232
Sep 11, 2026	29.90	29.97	29.90	29.97	29.97	-5.73%	400
Sep 3, 2026	31.79	31.79	31.79	31.79	31.79	6.97%	100
Sep 2, 2026	28.96	29.72	28.61	29.72	29.72	2.66%	3,117
Sep 1, 2026	29.17	29.17	28.95	28.95	28.95	-17.12%	225
Aug 26, 2026	35.96	35.96	34.80	34.93	34.93	-1.47%	3,722
Aug 25, 2026	35.48	35.50	35.45	35.45	35.45	-0.73%	1,078
Aug 24, 2026	35.71	35.71	35.71	35.71	35.71	4.26%	102
Aug 21, 2026	33.67	34.25	33.67	34.25	34.25	14.24%	775
Aug 19, 2026	29.98	29.98	29.98	29.98	29.98	7.07%	101
Aug 18, 2026	28.00	28.00	28.00	28.00	28.00	4.13%	100
Aug 14, 2026	26.89	26.89	26.89	26.89	26.89	2.44%	101
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