Abound Energy Inc. - 0E9.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.01	0.01	0.01	0.01	0.01	530
December 03, 2025	0.04	0.04	0.04	0.04	0.04	530
December 02, 2025	0.01	0.01	0.01	0.01	0.01	116
December 01, 2025	0.01	0.01	0.01	0.01	0.01	116
November 28, 2025	0.01	0.01	0.01	0.01	0.01	116
November 27, 2025	0.01	0.01	0.01	0.01	0.01	116
November 26, 2025	0.01	0.01	0.01	0.01	0.01	116
November 25, 2025	0.01	0.01	0.01	0.01	0.01	116
November 24, 2025	0.01	0.01	0.01	0.01	0.01	116
November 21, 2025	0.01	0.01	0.01	0.01	0.01	22
November 20, 2025	0.01	0.01	0.01	0.01	0.01	22
November 19, 2025	0.01	0.01	0.01	0.01	0.01	22
November 18, 2025	0.01	0.01	0.01	0.01	0.01	22
November 17, 2025	0.01	0.01	0.01	0.01	0.01	1,025
November 14, 2025	0.01	0.04	0.04	0.04	0.01	1,025
November 13, 2025	0.04	0.01	0.01	0.04	0.01	2
November 12, 2025	0.01	0.01	0.01	0.01	0.01	2,072
November 11, 2025	0.01	0.01	0.01	0.01	0.01	80
November 10, 2025	0.01	0.01	0.01	0.01	0.01	80
November 07, 2025	0.01	0.01	0.01	0.01	0.01	80
November 06, 2025	0.01	0.01	0.01	0.01	0.01	80
November 05, 2025	0.01	0.01	0.01	0.01	0.01	80
November 04, 2025	0.01	0.01	0.01	0.01	0.01	80
November 03, 2025	0.01	0.01	0.01	0.01	0.01	80
October 31, 2025	0.01	0.01	0.01	0.01	0.01	80
October 30, 2025	0.01	0.01	0.01	0.02	0.01	80
October 29, 2025	0.01	0.01	0.01	0.02	0.01	24
October 28, 2025	0.01	0.02	0.02	0.02	0.01	30
October 27, 2025	0.02	0.02	0.02	0.02	0.01	30
October 24, 2025	0.02	0.02	0.02	0.02	0.02	30
October 23, 2025	0.02	0.02	0.02	0.02	0.02	30
October 22, 2025	0.02	0.02	0.02	0.02	0.02	1,008
October 21, 2025	0.02	0.02	0.02	0.02	0.02	1,008
October 20, 2025	0.02	0.02	0.02	0.02	0.02	4,162
October 17, 2025	0.02	0.02	0.02	0.02	0.02	4,162
October 16, 2025	0.02	0.02	0.02	0.02	0.02	4,162
October 15, 2025	0.02	0.02	0.02	0.02	0.02	20,023
October 14, 2025	0.02	0.02	0.02	0.04	0.02	110,117
October 13, 2025	0.03	0.03	0.03	0.03	0.03	1,000
October 10, 2025	0.01	0.02	0.02	0.02	0.01	571
October 09, 2025	0.03	0.02	0.02	0.03	0.02	422
October 08, 2025	0.03	0.01	0.01	0.03	0.01	3,100
October 07, 2025	0.03	0.03	0.03	0.03	0.03	3,100
October 06, 2025	0.04	0.03	0.03	0.04	0.03	102,000
October 03, 2025	0.01	0.01	0.01	0.01	0.01	4
October 02, 2025	0.01	0.01	0.01	0.01	0.01	4
October 01, 2025	0.01	0.01	0.01	0.01	0.01	4
September 30, 2025	0.01	0.01	0.01	0.01	0.01	4
September 29, 2025	0.02	0.01	0.01	0.02	0.01	4
September 26, 2025	0.01	0.01	0.01	0.01	0.01	2,000
September 25, 2025	0.01	0.01	0.01	0.01	0.01	2,000
September 24, 2025	0.01	0.01	0.01	0.04	0.01	2,000
September 23, 2025	0.01	0.01	0.01	0.02	0.01	1
September 22, 2025	0.01	0.01	0.01	0.01	0.01	400
September 19, 2025	0.01	0.01	0.01	0.01	0.01	400
September 18, 2025	0.01	0.01	0.01	0.01	0.01	400
September 17, 2025	0.01	0.01	0.01	0.01	0.01	400
September 16, 2025	0.01	0.01	0.01	0.01	0.01	400
September 15, 2025	0.01	0.01	0.01	0.01	0.01	400
September 12, 2025	0.01	0.01	0.01	0.01	0.01	400

Abound Energy Inc. (0E9.F) FSX