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
Jun 08, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
63,000
1.54
Jun 05, 2026
0.04
0.04
0.04
0.04
0.04
+16.67%
28,558
0.70
Jun 04, 2026
0.04
0.04
0.03
0.03
0.03
-14.29%
22,000
0.55
Jun 03, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
14,500
0.35
Jun 02, 2026
0.04
0.04
0.04
0.04
0.04
-12.50%
86,085
2.18
Jun 01, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
223,104
6.21
May 29, 2026
0.04
0.04
0.04
0.04
0.04
+14.29%
36,700
1.02
May 28, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
23,435
0.65
May 27, 2026
0.04
0.04
0.04
0.04
0.04
+16.67%
36,000
1.00
May 26, 2026
0.03
0.03
0.03
0.03
0.03
-14.29%
11,000
0.31
May 25, 2026
0.03
0.04
0.03
0.04
0.04
+16.67%
16,764
0.47
May 22, 2026
0.04
0.04
0.03
0.03
0.03
0.00%
0
0.00
May 21, 2026
0.04
0.04
0.03
0.03
0.03
0.00%
0
0.00
May 20, 2026
0.04
0.04
0.03
0.03
0.03
0.00%
0
0.00
May 19, 2026
0.04
0.04
0.03
0.03
0.03
-14.29%
238,943
7.24
May 15, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
2,155
0.07
May 14, 2026
0.03
0.04
0.03
0.04
0.04
0.00%
0
0.00
May 13, 2026
0.03
0.04
0.03
0.04
0.04
0.00%
0
0.00
May 12, 2026
0.03
0.04
0.03
0.04
0.04
0.00%
43,000
1.29
May 11, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
9,012
0.27
May 08, 2026
0.04
0.04
0.04
0.04
0.04
+16.67%
123,497
3.95
May 07, 2026
0.04
0.04
0.03
0.03
0.03
0.00%
11,500
0.37
May 06, 2026
0.03
0.03
0.03
0.03
0.03
+20.00%
84,000
2.67
May 05, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
0
0.00
May 04, 2026
0.03
0.03
0.03
0.03
0.03
-16.67%
46,000
1.49
May 01, 2026
0.03
0.03
0.03
0.03
0.03
+20.00%
56,666
1.89
Apr 30, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
5,000
0.17
Apr 29, 2026
0.02
0.03
0.02
0.03
0.03
0.00%
30,868
1.00
Apr 28, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
3,000
0.10
Apr 27, 2026
0.04
0.04
0.02
0.03
0.03
-28.57%
481,538
20.63
Apr 24, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
0
0.00
Apr 23, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
23,000
0.98
Apr 22, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
3,000
0.13
Apr 21, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
10,000
0.40
Apr 20, 2026
0.04
0.04
0.04
0.04
0.04
+16.67%
46,500
1.93
Apr 17, 2026
0.04
0.04
0.03
0.03
0.03
0.00%
0
0.00
Apr 16, 2026
0.04
0.04
0.03
0.03
0.03
0.00%
9,416
0.39
Apr 15, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
40,705
1.69
Apr 14, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
8,112
0.34
Apr 13, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
3,500
0.13
Apr 10, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
1,000
0.04
Apr 09, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
0
0.00
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
Rows:
50