Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Abound Energy Inc (OP:ZAIRF)

0.0290 UNCHANGED
Streaming Delayed Price Updated: 12:09 PM EST, Dec 19, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 18, 2025 0.0299 0.0322 0.0290 0.0290 13,418 +0.00(+0.00%)
Dec 17, 2025 0.0340 0.0340 0.0290 0.0290 14,734 -0.00(-0.34%)
Dec 16, 2025 0.0253 0.0400 0.0218 0.0291 210,996 +0.00(+3.93%)
Dec 15, 2025 0.0280 0.0280 0.0249 0.0280 242 -0.00(-2.10%)
Dec 12, 2025 0.0249 0.0286 0.0249 0.0286 1,349 -0.00(-1.38%)
Dec 11, 2025 0.0300 0.0407 0.0270 0.0290 52,730 -0.01(-19.22%)
Dec 09, 2025 0.0359 109 +0.01(+19.67%)
Dec 05, 2025 0.0300 0 -0.00(-11.76%)
Dec 04, 2025 0.0350 0.0350 0.0330 0.0340 60,020 -0.00(-1.16%)
Dec 03, 2025 0.0344 0.0344 0.0344 0.0344 102 +0.00(+1.18%)
Dec 02, 2025 0.0340 0.0340 0.0300 0.0340 1,790 +0.00(+4.94%)
Dec 01, 2025 0.0300 0.0400 0.0300 0.0324 5,158 +0.00(+0.93%)
Nov 26, 2025 0.0321 0 +0.00(+7.00%)
Nov 25, 2025 0.0300 0.0390 0.0300 0.0300 6,263 -0.01(-14.29%)
Nov 24, 2025 0.0346 0.0350 0.0310 0.0350 27,918 +0.00(+12.90%)
Nov 21, 2025 0.0310 0.0310 0.0310 0.0310 3,754 -0.00(-1.90%)
Nov 20, 2025 0.0339 0.0339 0.0316 0.0316 33,850 +0.00(+12.86%)
Nov 19, 2025 0.0280 0.0280 0.0280 0.0280 200 -0.01(-17.40%)
Nov 18, 2025 0.0339 0.0339 0.0339 0.0339 3,800 -0.01(-16.71%)
Nov 17, 2025 0.0407 0.0407 0.0407 0.0407 11,515 +0.01(+14.33%)
Nov 13, 2025 0.0356 7,000 +0.00(+0.85%)
Nov 12, 2025 0.0353 0.0353 0.0353 0.0353 258 -0.00(-1.94%)
Nov 11, 2025 0.0300 0.0360 0.0300 0.0360 12,904 -0.00(-5.26%)
Nov 10, 2025 0.0280 0.0380 0.0280 0.0380 5,829 +0.01(+34.28%)
Nov 07, 2025 0.0283 0.0359 0.0280 0.0283 2,426 -0.00(-5.67%)
Nov 06, 2025 0.0300 0.0300 0.0300 0.0300 502 +0.00(+0.00%)
Nov 05, 2025 0.0341 0.0341 0.0280 0.0300 4,436 -0.00(-6.25%)
Nov 04, 2025 0.0290 0.0320 0.0280 0.0320 58,000 +0.01(+23.08%)
Nov 03, 2025 0.0260 0.0260 0.0260 0.0260 10,000 -0.01(-27.78%)
Oct 31, 2025 0.0400 0.0400 0.0329 0.0360 24,293 -0.01(-12.20%)
Oct 30, 2025 0.0334 0.0410 0.0300 0.0410 56,517 +0.01(+36.67%)
Oct 29, 2025 0.0332 0.0332 0.0300 0.0300 25,268 -0.00(-5.66%)
Oct 28, 2025 0.0352 0.0352 0.0301 0.0318 48,000 -0.01(-16.32%)
Oct 27, 2025 0.0300 0.0380 0.0247 0.0380 45,929 -0.00(-2.31%)
Oct 24, 2025 0.0353 0.0389 0.0353 0.0389 2,722 +0.01(+30.98%)
Oct 23, 2025 0.0373 0.0389 0.0297 0.0297 68,000 -0.00(-12.65%)
Oct 21, 2025 0.0340 9 +0.00(+6.25%)
Oct 20, 2025 0.0320 0.0320 0.0320 0.0320 56,488 -0.00(-8.57%)
Oct 17, 2025 0.0350 0.0380 0.0214 0.0350 61,958 +0.00(+11.11%)
Oct 16, 2025 0.0315 0.0315 0.0315 0.0315 3,009 -0.00(-4.55%)
Oct 15, 2025 0.0230 0.0380 0.0230 0.0330 111,274 +0.00(+1.54%)
Oct 14, 2025 0.0350 0.0390 0.0325 0.0325 44,344 -0.00(-6.88%)
Oct 13, 2025 0.0298 0.0356 0.0250 0.0349 69,777 +0.01(+17.91%)
Oct 09, 2025 0.0296 0 -0.01(-17.78%)
Oct 08, 2025 0.0320 0.0360 0.0285 0.0360 16,851 +0.00(+12.50%)
Oct 07, 2025 0.0305 0.0320 0.0305 0.0320 20,030 +0.00(+0.00%)
Oct 06, 2025 0.0280 0.0320 0.0250 0.0320 76,115 +0.00(+10.34%)
Oct 03, 2025 0.0280 0.0304 0.0280 0.0290 3,247 -0.00(-3.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.