Skip to main content
Abound Energy Inc. (CSE:ABND)
Canada flag Canada · Delayed Price · Currency is CAD
0.0450
0.00 (0.00%)
At close: Dec 5, 2025

Abound Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.040.050.040.050.05-18,000
Dec 4, 20250.050.050.050.050.05-74,120
Dec 1, 20250.050.050.050.050.05-4,000
Nov 28, 20250.050.050.050.050.0512.50%12,000
Nov 25, 20250.050.050.040.040.04-11.11%39,000
Nov 24, 20250.050.050.050.050.05-7,000
Nov 20, 20250.050.050.050.050.05-55,000
Nov 18, 20250.050.050.050.050.05-10.00%47,020
Nov 17, 20250.050.060.050.050.0511.11%50,606
Nov 14, 20250.050.050.050.050.0512.50%41,000
Nov 11, 20250.040.040.040.040.04-11.11%12,500
Nov 7, 20250.050.050.050.050.05-10,000
Nov 6, 20250.050.050.050.050.05-20,800
Nov 5, 20250.050.050.050.050.0512.50%4,004
Nov 4, 20250.040.040.040.040.04-46,805
Nov 3, 20250.050.050.040.040.04-11.11%117,000
Oct 31, 20250.050.050.050.050.05-30.77%15,191
Oct 30, 20250.040.070.040.070.0744.44%247,527
Oct 29, 20250.050.050.050.050.05-6,009
Oct 28, 20250.050.050.050.050.05-31,219
Oct 27, 20250.050.050.050.050.05-1,010
Oct 24, 20250.040.050.040.050.05-6,786
Oct 22, 20250.040.050.040.050.0512.50%3,000
Oct 21, 20250.040.050.040.040.04-8,109
Oct 20, 20250.040.040.040.040.04-46,450
Oct 17, 20250.040.040.040.040.04-35,587
Oct 16, 20250.040.040.040.040.04-2,035
Oct 15, 20250.050.050.040.040.04-11.11%101,016
Oct 14, 20250.050.050.050.050.0512.50%38,289
Oct 9, 20250.050.050.040.040.04-11.11%275,145
Oct 8, 20250.040.050.040.050.05-117,100
Oct 6, 20250.050.050.050.050.0512.50%161,279
Oct 3, 20250.040.040.040.040.04-11.11%4,010
Oct 2, 20250.040.050.040.050.0528.57%83,500
Oct 1, 20250.040.040.040.040.04-12.50%4,500
Sep 30, 20250.030.040.030.040.0414.29%13,175
Sep 29, 20250.030.040.030.040.04-12.50%258,598
Sep 25, 20250.040.040.040.040.04-3,000
Sep 24, 20250.040.040.040.040.04-22,283
Sep 22, 20250.040.040.040.040.0414.29%27,724
Sep 19, 20250.040.040.040.040.04-12.50%8,398
Sep 18, 20250.040.040.040.040.04-1,030
Sep 16, 20250.040.040.040.040.0414.29%20,300
Sep 12, 20250.040.040.040.040.04-12.50%25,000
Sep 11, 20250.040.040.040.040.04-3,000
Sep 10, 20250.050.050.040.040.04-58,065
Sep 9, 20250.040.040.040.040.04-26,000
Sep 8, 20250.040.040.040.040.04-11.11%4,610
Sep 4, 20250.050.050.050.050.0512.50%2,000
Sep 3, 20250.050.050.040.040.04-5,200
Sep 2, 20250.040.040.040.040.04-4,541
Aug 29, 20250.040.040.040.040.04-2,500
Aug 28, 20250.040.040.040.040.04-3,000
Aug 26, 20250.040.040.040.040.04-45,216
Aug 21, 20250.040.040.040.040.04-13,000
Aug 20, 20250.040.040.040.040.04-11.11%24,600
Aug 19, 20250.050.050.050.050.0512.50%1,000
Aug 18, 20250.050.050.040.040.04-46,000
Aug 14, 20250.050.050.040.040.04-43,000
Aug 13, 20250.040.040.040.040.04-4,000
Aug 12, 20250.040.040.040.040.04-11.11%3,829
Aug 11, 20250.050.050.050.050.05-4,490
Aug 8, 20250.050.050.050.050.05-10.00%1,785
Aug 7, 20250.050.050.050.050.05-2,650
Aug 6, 20250.050.050.050.050.0525.00%2,000
Aug 5, 20250.040.040.040.040.04-20.00%10,000
Aug 1, 20250.060.060.050.050.05-2,736
Jul 31, 20250.060.060.050.050.05-9.09%38,700
Jul 29, 20250.060.060.060.060.0610.00%46,386
Jul 28, 20250.050.050.050.050.05-9.09%12,620
Jul 25, 20250.050.060.050.060.06-2,412
Jul 23, 20250.050.060.050.060.0610.00%42,000
Jul 22, 20250.050.050.050.050.05-54,841
Jul 21, 20250.050.050.050.050.0511.11%36,008
Jul 18, 20250.050.050.050.050.05-3,000
Jul 17, 20250.050.050.050.050.0512.50%1,000
Jul 16, 20250.050.050.040.040.04-20.00%31,000
Jul 15, 20250.050.050.050.050.0511.11%38,810
Jul 14, 20250.050.050.050.050.05-26,300
Jul 11, 20250.050.050.050.050.0512.50%25,020
Jul 10, 20250.040.040.040.040.0414.29%2,000
Jul 9, 20250.040.040.040.040.04-12.50%79,500
Jul 8, 20250.050.050.040.040.04-20.00%20,000
Jul 7, 20250.050.050.050.050.0511.11%4,000
Jul 3, 20250.050.050.050.050.05-10.00%1,100
Jul 2, 20250.050.050.050.050.0525.00%8,500
Jun 27, 20250.040.040.040.040.04-7,000
Jun 26, 20250.040.040.040.040.04-20.00%2,097
Jun 25, 20250.050.050.050.050.05-9,433
Jun 24, 20250.050.050.050.050.0511.11%2,005
Jun 23, 20250.050.050.050.050.0512.50%1,000
Jun 20, 20250.060.060.040.040.04-27.27%4,035
Jun 19, 20250.040.060.040.060.0622.22%19,000
Jun 18, 20250.050.050.050.050.05-15,200
Jun 17, 20250.050.050.050.050.05-10,126
Jun 16, 20250.050.050.050.050.05-5,000
Jun 13, 20250.060.060.050.050.05-30.77%86,019
Jun 11, 20250.050.070.050.070.0718.18%28,000
Jun 10, 20250.070.070.060.060.0610.00%71,500
Jun 9, 20250.050.050.040.050.05-62,000