Skip to main content
Abound Energy Inc. (CSE:ABND)
Canada flag Canada · Delayed Price · Currency is CAD
0.0400
0.00 (0.00%)
At close: Mar 5, 2026

Abound Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.040.040.040.040.04-53,000
Mar 2, 20260.040.040.040.040.04-49,016
Feb 27, 20260.040.040.040.040.04-4,200
Feb 26, 20260.040.040.040.040.04-44,000
Feb 18, 20260.050.050.040.040.04-81,111
Feb 13, 20260.040.040.040.040.04-57,000
Feb 12, 20260.040.040.040.040.04-2,040
Feb 11, 20260.040.040.040.040.04-11.11%5,032
Feb 10, 20260.040.050.040.050.0512.50%3,120
Feb 9, 20260.040.040.040.040.04-3,000
Feb 6, 20260.050.050.040.040.04-11.11%106,027
Feb 4, 20260.050.050.050.050.0512.50%2,224
Feb 3, 20260.050.050.040.040.04-11.11%6,732
Jan 30, 20260.040.050.040.050.05-13,500
Jan 29, 20260.040.050.040.050.05-70,500
Jan 28, 20260.050.050.050.050.05-17,422
Jan 26, 20260.050.050.050.050.05-27,772
Jan 22, 20260.050.050.050.050.05-33,000
Jan 21, 20260.040.050.040.050.0512.50%71,500
Jan 19, 20260.040.040.040.040.04-11.11%1,487
Jan 16, 20260.050.050.050.050.0512.50%10,500
Jan 15, 20260.050.050.040.040.04-39,000
Jan 13, 20260.050.050.040.040.04-20.00%208,271
Jan 12, 20260.050.050.050.050.0511.11%59,012
Jan 9, 20260.060.060.050.050.05-25.00%57,285
Jan 8, 20260.050.060.050.060.0620.00%87,000
Jan 7, 20260.050.050.050.050.05-32,119
Jan 6, 20260.050.050.050.050.05-137,900
Jan 5, 20260.040.050.040.050.0525.00%59,865
Jan 2, 20260.040.040.040.040.0414.29%63,788
Dec 24, 20250.040.040.040.040.04-48,000
Dec 22, 20250.040.040.040.040.04-6,227
Dec 19, 20250.040.040.040.040.04-1,900
Dec 17, 20250.040.040.040.040.04-12.50%18,950
Dec 16, 20250.040.040.040.040.04-33,000
Dec 12, 20250.040.040.040.040.04-11.11%8,917
Dec 11, 20250.040.050.040.050.05-10.00%65,028
Dec 10, 20250.050.050.050.050.05-3,554
Dec 9, 20250.050.050.050.050.0525.00%10,009
Dec 8, 20250.040.040.040.040.04-11.11%5,654
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