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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	0.02	0.04	0.04	0.04	0.02	2,230
January 13, 2026	0.02	0.04	0.04	0.04	0.02	111,000
January 12, 2026	0.02	0.02	0.02	0.02	0.02	30
January 09, 2026	0.02	0.02	0.02	0.02	0.02	30
January 08, 2026	0.02	0.02	0.02	0.02	0.02	75
January 07, 2026	0.02	0.01	0.01	0.02	0.01	27
January 06, 2026	0.02	0.01	0.01	0.02	0.01	27
January 05, 2026	0.01	0.01	0.01	0.01	0.01	27
January 02, 2026	0.01	0.01	0.01	0.01	0.01	152
December 30, 2025	0.01	0.02	0.02	0.02	0.01	152
December 29, 2025	0.01	0.01	0.01	0.01	0.01	500
December 23, 2025	0.01	0.01	0.01	0.01	0.01	500
December 22, 2025	0.01	0.01	0.01	0.01	0.01	500
December 19, 2025	0.01	0.02	0.02	0.02	0.01	500
December 18, 2025	0.01	0.02	0.02	0.02	0.01	1,009
December 17, 2025	0.02	0.02	0.02	0.02	0.02	434
December 16, 2025	0.01	0.02	0.02	0.02	0.01	800
December 15, 2025	0.02	0.02	0.02	0.02	0.01	700
December 12, 2025	0.01	0.01	0.01	0.01	0.01	1
December 11, 2025	0.03	0.01	0.01	0.03	0.01	1
December 10, 2025	0.01	0.02	0.02	0.02	0.01	13,526
December 09, 2025	0.01	0.04	0.04	0.04	0.01	13,526
December 08, 2025	0.01	0.01	0.01	0.01	0.01	530
December 05, 2025	0.01	0.01	0.01	0.01	0.01	530
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

Abound Energy Inc. (0E9.F) FSX