Abound Energy More Historical Data - ABND | ADVFN

Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
Stocks
Canada
CSE
Abound Energy Inc (ABND)
Abound Energy Inc (ABND) Historical

ABND Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 06 2024	0.09	0.00	0.00%	0.09	0.09	0.09	9
Jun 05 2024	0.09	0.015	20.00%	0.08	0.09	0.08	56,315
Jun 04 2024	0.075	-0.01	-11.76%	0.085	0.085	0.075	56,146
Jun 03 2024	0.085	0.005	6.25%	0.085	0.085	0.08	17,583
May 31 2024	0.08	-0.005	-5.88%	0.085	0.09	0.08	131,500
May 30 2024	0.085	0.00	0.00%	0.09	0.09	0.085	46,036
May 29 2024	0.085	0.005	6.25%	0.085	0.085	0.085	110,000
May 28 2024	0.08	-0.005	-5.88%	0.085	0.09	0.08	66,025
May 27 2024	0.085	0.005	6.25%	0.085	0.085	0.085	6,749
May 24 2024	0.08	0.00	0.00%	0.09	0.09	0.075	98,700
May 23 2024	0.08	-0.005	-5.88%	0.085	0.085	0.08	188,738
May 22 2024	0.085	-0.005	-5.56%	0.09	0.09	0.085	37,554
May 21 2024	0.09	0.00	0.00%	0.09	0.09	0.08	109,600
May 17 2024	0.09	-0.01	-10.00%	0.095	0.095	0.09	93,250
May 16 2024	0.10	0.00	0.00%	0.10	0.10	0.10	3,453
May 15 2024	0.10	0.00	0.00%	0.11	0.11	0.095	65,000
May 14 2024	0.10	0.005	5.26%	0.10	0.10	0.095	65,050
May 13 2024	0.095	0.00	0.00%	0.10	0.10	0.09	29,540
May 10 2024	0.095	0.00	0.00%	0.10	0.10	0.09	49,250
May 09 2024	0.095	0.00	0.00%	0.11	0.11	0.095	196,084
May 08 2024	0.095	-0.02	-17.39%	0.115	0.115	0.09	66,119
May 07 2024	0.115	0.005	4.55%	0.12	0.12	0.115	1,750
May 06 2024	0.11	0.02	22.22%	0.10	0.115	0.10	121,050
May 03 2024	0.09	-0.02	-18.18%	0.12	0.12	0.09	228,144
May 02 2024	0.11	-0.01	-8.33%	0.12	0.135	0.11	194,390
May 01 2024	0.12	0.01	9.09%	0.12	0.12	0.12	1,766
Apr 30 2024	0.11	-0.02	-15.38%	0.135	0.135	0.11	90,026
Apr 29 2024	0.13	0.00	0.00%	0.13	0.135	0.115	186,332
Apr 26 2024	0.13	0.04	44.44%	0.11	0.13	0.10	277,500
Apr 25 2024	0.09	-0.02	-18.18%	0.105	0.12	0.09	172,444
Apr 24 2024	0.11	0.005	4.76%	0.11	0.13	0.10	527,730
Apr 23 2024	0.105	-0.095	-47.50%	0.195	0.20	0.095	1,078,887
Apr 22 2024	0.20	0.00	0.00%	0.20	0.215	0.19	99,314
Apr 19 2024	0.20	-0.07	-25.93%	0.27	0.28	0.19	108,916
Apr 18 2024	0.27	-0.01	-3.57%	0.275	0.275	0.27	2,000
Apr 17 2024	0.28	0.005	1.82%	0.28	0.28	0.28	11,504
Apr 16 2024	0.275	-0.045	-14.06%	0.32	0.32	0.275	61,632
Apr 15 2024	0.32	-0.025	-7.25%	0.345	0.345	0.32	5,600
Apr 12 2024	0.345	-0.005	-1.43%	0.365	0.365	0.34	25,036
Apr 11 2024	0.35	-0.035	-9.09%	0.37	0.37	0.33	10,127
Apr 10 2024	0.385	-0.025	-6.10%	0.41	0.41	0.385	2,275
Apr 09 2024	0.41	-0.04	-8.89%	0.45	0.45	0.41	25,750
Apr 08 2024	0.45	0.02	4.65%	0.43	0.47	0.43	32,669
Apr 05 2024	0.43	0.01	2.38%	0.42	0.45	0.42	16,030
Apr 04 2024	0.42	0.015	3.70%	0.41	0.435	0.40	18,000
Apr 03 2024	0.405	0.035	9.46%	0.42	0.425	0.395	58,864
Apr 02 2024	0.37	0.05	15.63%	0.32	0.375	0.32	73,162
Apr 01 2024	0.32	0.03	10.34%	0.315	0.34	0.315	20,000
Mar 28 2024	0.29	0.00	0.00%	0.305	0.32	0.29	15,000
Mar 27 2024	0.29	-0.005	-1.69%	0.29	0.29	0.29	3,310
Mar 26 2024	0.295	0.01	3.51%	0.285	0.295	0.285	9,500
Mar 25 2024	0.285	0.01	3.64%	0.275	0.285	0.275	26,000
Mar 22 2024	0.275	0.02	7.84%	0.27	0.275	0.27	8,185
Mar 21 2024	0.255	0.00	0.00%	0.26	0.26	0.25	12,540
Mar 20 2024	0.255	0.025	10.87%	0.24	0.255	0.235	11,198
Mar 19 2024	0.23	-0.01	-4.17%	0.24	0.24	0.23	16,000
Mar 18 2024	0.24	-0.035	-12.73%	0.275	0.275	0.24	10,100
Mar 15 2024	0.275	-0.015	-5.17%	0.29	0.29	0.275	4,225
Mar 14 2024	0.29	-0.01	-3.33%	0.295	0.30	0.29	14,508
Mar 13 2024	0.30	0.03	11.11%	0.29	0.30	0.29	11,310
Mar 12 2024	0.27	0.065	31.71%	0.22	0.33	0.22	46,584
Mar 11 2024	0.205	-0.005	-2.38%	0.21	0.215	0.20	24,640

Delayed Upgrade Clock