Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Abound Energy Inc. ZAIRF

Full chart Compare
Set alert

Price alert · ZAIRF

All alert types
0.09 USD 0.00 (+0.00%)

Regular-session close

0.083 Day range 0.083
0.03 52-week range 0.315
YTD
+19.23%
1 year
-13.89%

ZAIRF price history

ZAIRF daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 20260.090.090.090.090.000.00%0
Nov 12, 20260.090.090.090.090.000.00%0
Nov 11, 20260.090.090.090.090.000.00%0
Nov 10, 20260.090.090.090.090.000.00%0
Nov 9, 20260.090.090.090.090.000.00%0
Nov 6, 20260.110.140.090.090.00-3.13%3,500
Nov 5, 20260.110.110.100.10-0.01-6.80%40,500
Nov 4, 20260.100.110.090.100.00+5.10%50,800
Nov 3, 20260.110.110.100.10-0.02-18.33%800
Nov 2, 20260.120.120.120.120.000.00%0
Oct 30, 20260.120.120.120.12-0.01-5.51%2,500
Oct 29, 20260.130.130.130.130.000.00%0
Oct 28, 20260.130.130.130.13+0.03+24.51%300
Oct 27, 20260.100.100.100.100.00-2.86%2,000
Oct 26, 20260.110.110.110.11-0.02-16.00%4,600
Oct 23, 20260.130.130.130.130.000.00%0
Oct 22, 20260.130.130.130.130.000.00%0
Oct 21, 20260.130.130.130.130.000.00%0
Oct 20, 20260.130.130.130.130.000.00%0
Oct 19, 20260.090.130.090.13-0.01-3.85%700
Oct 16, 20260.130.130.130.13+0.01+7.44%1,500
Oct 15, 20260.130.130.120.120.000.00%4,200
Oct 14, 20260.120.130.100.12+0.02+21.00%24,700
Oct 13, 20260.130.130.100.10-0.03-23.08%26,000
Oct 12, 20260.130.130.130.13-0.01-5.11%5,000
Oct 9, 20260.180.180.140.14+0.01+5.38%24,300
Oct 8, 20260.130.140.130.13-0.01-7.14%15,200
Oct 7, 20260.140.160.130.14-0.01-6.67%40,500
Oct 6, 20260.150.150.130.150.00-0.66%30,800
Oct 5, 20260.150.150.150.15-0.01-8.48%4,100
Oct 2, 20260.170.170.170.170.000.00%0
Oct 1, 20260.140.180.140.170.00-0.60%4,200
Sep 30, 20260.140.200.140.17+0.01+3.75%89,200
Sep 29, 20260.160.160.160.160.000.00%0
Sep 28, 20260.190.190.160.160.000.00%3,300
Sep 25, 20260.160.160.160.16-0.01-3.03%2,000
Sep 24, 20260.170.170.170.17-0.01-3.51%1,000
Sep 23, 20260.180.180.170.17+0.02+13.25%12,000
Sep 22, 20260.180.180.150.15-0.03-16.57%10,000
Sep 21, 20260.180.180.180.18+0.01+7.10%25,000
Sep 18, 20260.190.200.150.17-0.01-7.65%28,000
Sep 17, 20260.170.200.170.18+0.02+14.37%11,800
Sep 16, 20260.150.200.150.16-0.01-6.98%62,000
Sep 15, 20260.170.200.150.17+0.02+10.26%14,000
Sep 14, 20260.190.190.150.16-0.04-22.00%26,400
Sep 11, 20260.180.220.160.20+0.02+9.29%72,000
Sep 10, 20260.180.210.180.18-0.01-4.19%54,400
Sep 9, 20260.210.210.170.19-0.02-9.05%2,400
Sep 8, 20260.190.210.170.21+0.04+25.75%17,900
Sep 4, 20260.170.170.170.170.000.00%0
Sep 3, 20260.180.190.170.17-0.02-12.11%27,200
Sep 2, 20260.190.190.180.19+0.02+10.47%14,800
Sep 1, 20260.170.170.170.170.000.00%0
Aug 31, 20260.170.170.170.170.000.00%0
Aug 28, 20260.170.170.170.170.000.00%0
Aug 27, 20260.170.170.170.17+0.02+13.91%700
Aug 26, 20260.180.180.150.15-0.02-10.12%9,700
Aug 25, 20260.170.170.170.17-0.02-8.70%300
Aug 24, 20260.200.200.180.18-0.01-3.66%10,400
Aug 21, 20260.200.200.170.19+0.01+3.24%4,300
Aug 20, 20260.190.190.190.19-0.01-2.63%1,800
Aug 19, 20260.200.200.190.19-0.01-5.47%6,700
Aug 18, 20260.190.200.190.20-0.01-3.37%2,300
Aug 17, 20260.180.230.180.21+0.03+15.56%26,000
Aug 14, 20260.220.220.180.18-0.05-21.74%85,300

65 days, newest first. Daily bars as drawn on the ZAIRF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.