Abound Energy Inc. (CSE:ABND)
Canada
· Delayed Price · Currency is CAD 0.0750
0.00 (0.00%)
May 9, 2025, 4:00 PM EDT
Abound Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| May 8, 2025 | 0.06 | 0.08 | 0.06 | 0.08 | - | 50.00% | 17,097 |
| May 7, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | - | - | 47,000 |
| May 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| May 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| May 2, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 25.00% | 5,500 |
| May 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 30, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -27.27% | 151,453 |
| Apr 29, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | - | 15,100 |
| Apr 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -8.33% | 15,000 |
| Apr 25, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | -14.29% | 7,100 |
| Apr 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 10,000 |
| Apr 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Apr 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Apr 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 1,200 |
| Apr 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 1,000 |
| Apr 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Apr 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Apr 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 10,500 |
| Apr 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Apr 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Apr 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Apr 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Apr 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 32,000 |
| Apr 4, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | -17.65% | 28,000 |
| Apr 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Apr 2, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | 13.33% | 6,200 |
| Apr 1, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | 7.14% | 22,312 |
| Mar 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Mar 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Mar 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Mar 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 3,000 |
| Mar 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 11,999 |
| Mar 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 16.67% | 10,650 |
| Mar 21, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | - | 13,000 |
| Mar 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 9,206 |
| Mar 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Mar 18, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | -7.69% | 43,285 |
| Mar 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -13.33% | 22,200 |
| Mar 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 5,000 |
| Mar 13, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | - | 25.00% | 21,000 |
| Mar 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 16,590 |
| Mar 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Mar 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 13,159 |
| Mar 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -7.69% | 48,691 |
| Mar 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Mar 5, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | 8.33% | 69,046 |
| Mar 4, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | - | -20.00% | 102,727 |
| Mar 3, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | - | - | 84,000 |
| Feb 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 53,248 |