Get the Stockscreener App
0.0255
12.61%
0.00285
Abacus Mining & Exploration Corp. Stock (ABCFF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 01, 2026 | $0.0256 | $0.0255 | $0.00015 | 5,000.0 | +12.61% |
| Mar 30, 2026 | $0.0248 | $0.0226 | $0.00222 | 7,560.0 | -22.07% |
| Mar 27, 2026 | $0.029 | $0.0255 | $0.0035 | 33,875.0 | +8.21% |
| Mar 26, 2026 | $0.0268 | $0.022 | $0.0048 | 100,325.0 | -7.59% |
| Mar 25, 2026 | $0.029 | $0.0289 | $0.0001 | 9,000.0 | -1.02% |
| Mar 23, 2026 | $0.0293 | $0.0269 | $0.0024 | 12,900.0 | +9.33% |
| Mar 20, 2026 | $0.03 | $0.0268 | $0.0032 | 20,000.0 | -10.67% |
| Mar 18, 2026 | $0.03 | $0.025 | $0.005 | 106,890.0 | +15.38% |
| Mar 17, 2026 | $0.03 | $0.026 | $0.004 | 315,420.0 | -13.33% |
| Mar 16, 2026 | $0.03 | $0.022 | $0.008 | 307,046.0 | +10.70% |
| Mar 13, 2026 | $0.03 | $0.0264 | $0.0036 | 80,500.0 | -18.62% |
| Mar 12, 2026 | $0.0333 | $0.028 | $0.0053 | 21,317.0 | +23.33% |
| Mar 11, 2026 | $0.027 | $0.027 | $0.00 | 211.0 | -20.35% |
| Mar 10, 2026 | $0.0339 | $0.0339 | $0.00 | 6,358.0 | +3.04% |
| Mar 09, 2026 | $0.038 | $0.0329 | $0.0051 | 2,800.0 | -11.80% |
| Mar 06, 2026 | $0.0373 | $0.033 | $0.0043 | 152,500.0 | +9.06% |
| Mar 05, 2026 | $0.0379 | $0.0342 | $0.0037 | 8,200.0 | +3.95% |
Abacus Mining & Exploration Corp. Stock (ABCFF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Abacus Mining & Exploration Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ABCFF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Abacus Mining & Exploration Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Abacus Mining & Exploration Corp. Stock (ABCFF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $0.038 | $0.022 | $0.016 | 1,258,876.0 | -22.88% |
| Feb, 2026 | $0.038 | $0.0235 | $0.0145 | 1,315,245.0 | +53.49% |
| Jan, 2026 | $0.039 | $0.012 | $0.027 | 1,918,503.0 | +79.17% |
Abacus Mining & Exploration Corp. Stock (ABCFF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.0224 | $0.0134 | $0.009 | 1,843,215.0 | -15.18% |
| Nov, 2025 | $0.0191 | $0.015 | $0.0041 | 1,008,333.0 | +11.05% |
| Oct, 2025 | $0.019 | $0.0117 | $0.0073 | 742,848.0 | +5.52% |
| Sep, 2025 | $0.0191 | $0.014 | $0.0051 | 250,365.0 | +10.14% |
| Aug, 2025 | $0.015 | $0.0135 | $0.0015 | 125,654.0 | +2.78% |
| Jul, 2025 | $0.0158 | $0.0111 | $0.0047 | 1,112,806.0 | +0.70% |
| Jun, 2025 | $0.016 | $0.0111 | $0.0049 | 411,992.0 | -1.38% |
| May, 2025 | $0.016 | $0.0094 | $0.0066 | 912,580.0 | -5.23% |
| Apr, 2025 | $0.017 | $0.0135 | $0.0035 | 524,953.0 | -7.83% |
| Mar, 2025 | $0.017 | $0.0135 | $0.0035 | 183,331.0 | +6.41% |
| Feb, 2025 | $0.0172 | $0.011 | $0.0062 | 596,327.0 | -8.24% |
| Jan, 2025 | $0.0182 | $0.0118 | $0.0064 | 882,741.0 | +49.12% |
Abacus Mining & Exploration Corp. Stock (ABCFF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.02 | $0.0104 | $0.0096 | 1,437,004.0 | -21.56% |
| Nov, 2024 | $0.02 | $0.0155 | $0.0045 | 223,142.0 | -6.70% |
| Oct, 2024 | $0.019 | $0.0155 | $0.0035 | 845,788.0 | +6.55% |
| Sep, 2024 | $0.019 | $0.0137 | $0.0053 | 302,507.0 | +15.86% |
| Aug, 2024 | $0.0202 | $0.0145 | $0.0057 | 899,751.0 | -26.02% |
| Jul, 2024 | $0.022 | $0.011 | $0.011 | 1,322,227.0 | +30.67% |
| Jun, 2024 | $0.0283 | $0.015 | $0.0133 | 1,553,258.0 | -46.24% |
| May, 2024 | $0.03 | $0.0235 | $0.0065 | 173,651.0 | -7.00% |
| Apr, 2024 | $0.0333 | $0.0175 | $0.0158 | 578,595.0 | +58.73% |
| Mar, 2024 | $0.0216 | $0.0161 | $0.0055 | 461,025.0 | +4.42% |
| Feb, 2024 | $0.0266 | $0.014 | $0.0126 | 208,684.0 | -9.50% |
| Jan, 2024 | $0.0262 | $0.0175 | $0.0087 | 533,110.0 | -16.67% |
0.27%
0.34%
Cap:
|
Volume (24h):