tiprankstipranks
Zinc8 Energy Solutions (TSE:ABND)
:ABND
Canadian Market
ABND
Zinc8 Energy Solutions
RESEARCH TOOLSreports

Zinc8 Energy Solutions (ABND) Historical Prices

18 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
21,000
0.70
Apr 07, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
27,000
0.89
Apr 06, 2026
0.04
0.04
0.03
0.03
0.03
0.00%
104,700
3.40
Apr 03, 2026
0.04
0.04
0.03
0.03
0.03
0.00%
0
0.00
Apr 02, 2026
0.04
0.04
0.03
0.03
0.03
0.00%
67,500
2.13
Apr 01, 2026
0.03
0.04
0.03
0.03
0.03
-14.29%
77,407
2.54
Mar 31, 2026
0.03
0.04
0.03
0.04
0.04
+16.67%
27,540
0.92
Mar 30, 2026
0.04
0.04
0.03
0.03
0.03
-14.29%
32,000
1.09
Mar 27, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
100,200
3.59
Mar 26, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
10,000
0.36
Mar 25, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
7,534
0.27
Mar 24, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
7,595
0.27
Mar 23, 2026
0.04
0.04
0.04
0.04
0.04
-12.50%
62,000
2.27
Mar 20, 2026
0.04
0.04
0.04
0.04
0.04
+14.29%
25,891
0.96
Mar 19, 2026
0.04
0.04
0.04
0.04
0.04
-12.50%
6,500
0.24
Mar 18, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
0
0.00
Mar 17, 2026
0.04
0.04
0.04
0.04
0.04
+14.29%
50,800
1.93
Mar 16, 2026
0.04
0.04
0.04
0.04
0.04
-12.50%
99,525
3.93
Mar 13, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
0
0.00
Mar 12, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
41,000
1.65
Mar 11, 2026
0.04
0.04
0.04
0.04
0.04
+14.29%
36,600
1.45
Mar 10, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
0
0.00
Mar 09, 2026
0.04
0.04
0.04
0.04
0.04
-12.50%
2,888
0.11
Mar 06, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
0
0.00
Mar 05, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
53,000
2.12
Mar 04, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
0
0.00
Mar 03, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
0
0.00
Mar 02, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
49,016
1.91
Feb 27, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
4,200
0.16
Feb 26, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
44,000
1.77
Feb 25, 2026
0.05
0.05
0.04
0.04
0.04
0.00%
0
0.00
Feb 24, 2026
0.05
0.05
0.04
0.04
0.04
0.00%
0
0.00
Feb 23, 2026
0.05
0.05
0.04
0.04
0.04
0.00%
0
0.00
Feb 20, 2026
0.05
0.05
0.04
0.04
0.04
0.00%
0
0.00
Feb 19, 2026
0.05
0.05
0.04
0.04
0.04
0.00%
0
0.00
Feb 18, 2026
0.05
0.05
0.04
0.04
0.04
0.00%
81,111
3.13
Feb 17, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
0
0.00
Feb 16, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
0
0.00
Feb 13, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
57,000
2.15
Feb 12, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
2,040
0.08
Feb 11, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
5,032
0.19
Feb 10, 2026
0.04
0.05
0.04
0.05
0.05
+12.50%
3,120
0.12
Feb 09, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
3,000
0.11
Feb 06, 2026
0.05
0.05
0.04
0.04
0.04
-11.11%
106,027
4.19
Feb 04, 2026
0.05
0.05
0.05
0.05
0.05
+12.50%
2,224
0.09
Feb 03, 2026
0.05
0.05
0.04
0.04
0.04
-11.11%
6,732
0.24
Feb 02, 2026
0.04
0.05
0.04
0.05
0.05
0.00%
0
0.00
Jan 30, 2026
0.04
0.05
0.04
0.05
0.05
0.00%
13,500
0.43
Jan 29, 2026
0.04
0.05
0.04
0.05
0.05
0.00%
70,500
2.30
Jan 28, 2026
0.05
0.05
0.05
0.05
0.05
0.00%
17,422
0.56
Rows:
50