ABX(ABX)
ABX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $9.03 | $9.03 | $8.76 | $8.86 | 374,700 |
| 5/19/2026 | $9.38 | $9.40 | $8.82 | $8.84 | 408,700 |
| 5/18/2026 | $9.11 | $9.47 | $9.07 | $9.38 | 863,344 |
| 5/15/2026 | $8.99 | $9.27 | $8.86 | $9.09 | 595,849 |
| 5/14/2026 | $9.41 | $9.48 | $9.05 | $9.17 | 548,100 |
| 5/13/2026 | $9.38 | $9.50 | $9.09 | $9.25 | 535,705 |
| 5/12/2026 | $9.27 | $9.41 | $9.14 | $9.34 | 485,549 |
| 5/11/2026 | $9.18 | $9.66 | $9.00 | $9.23 | 682,600 |
| 5/8/2026 | $9.50 | $9.50 | $8.18 | $9.08 | 990,340 |
| 5/7/2026 | $9.48 | $9.58 | $9.31 | $9.38 | 619,600 |
| 5/6/2026 | $9.25 | $9.49 | $9.21 | $9.44 | 544,353 |
| 5/5/2026 | $9.24 | $9.49 | $9.18 | $9.26 | 511,100 |
| 5/4/2026 | $9.41 | $9.63 | $9.19 | $9.19 | 660,000 |
| 5/1/2026 | $9.47 | $9.73 | $9.34 | $9.44 | 686,000 |
| 4/30/2026 | $9.40 | $9.61 | $9.21 | $9.50 | 507,645 |
| 4/29/2026 | $9.37 | $9.50 | $9.26 | $9.38 | 376,138 |
| 4/28/2026 | $9.38 | $9.55 | $9.23 | $9.45 | 434,200 |
| 4/27/2026 | $9.21 | $9.46 | $9.21 | $9.32 | 371,100 |
| 4/24/2026 | $9.16 | $9.41 | $9.16 | $9.21 | 420,750 |
| 4/23/2026 | $9.23 | $9.26 | $8.97 | $9.21 | 353,628 |
| 4/22/2026 | $9.40 | $9.59 | $9.26 | $9.26 | 326,615 |
| 4/21/2026 | $9.60 | $9.74 | $9.38 | $9.44 | 421,210 |
| 4/20/2026 | $9.31 | $9.73 | $9.31 | $9.64 | 636,033 |
| 4/17/2026 | $8.98 | $9.31 | $8.88 | $9.26 | 638,814 |
| 4/16/2026 | $8.86 | $8.98 | $8.71 | $8.86 | 410,700 |
| 4/15/2026 | $8.78 | $8.91 | $8.67 | $8.80 | 469,800 |
| 4/14/2026 | $8.58 | $8.83 | $8.48 | $8.72 | 480,100 |
| 4/13/2026 | $8.07 | $8.61 | $8.01 | $8.56 | 499,348 |
| 4/10/2026 | $8.08 | $8.23 | $7.80 | $8.12 | 664,605 |
| 4/9/2026 | $8.44 | $8.54 | $8.05 | $8.06 | 580,500 |
| 4/8/2026 | $8.39 | $8.64 | $8.34 | $8.57 | 1.06M |
| 4/7/2026 | $7.94 | $8.21 | $7.32 | $8.05 | 1.01M |
| 4/6/2026 | $8.09 | $8.27 | $7.90 | $8.01 | 751,055 |
| 4/2/2026 | $7.64 | $8.13 | $7.52 | $8.09 | 594,700 |
| 4/1/2026 | $7.95 | $8.00 | $7.70 | $7.76 | 687,524 |
| 3/31/2026 | $8.14 | $8.18 | $7.71 | $7.88 | 961,005 |
| 3/30/2026 | $8.36 | $8.55 | $7.93 | $7.96 | 975,800 |
| 3/27/2026 | $8.80 | $8.88 | $8.34 | $8.34 | 604,300 |
| 3/26/2026 | $8.76 | $9.02 | $8.60 | $8.83 | 639,222 |
| 3/25/2026 | $9.04 | $9.18 | $8.85 | $8.89 | 453,731 |
| 3/24/2026 | $8.93 | $9.03 | $8.76 | $8.92 | 371,970 |
| 3/23/2026 | $9.10 | $9.45 | $9.04 | $9.07 | 697,301 |
| 3/20/2026 | $9.08 | $9.22 | $8.64 | $8.98 | 1.17M |
| 3/19/2026 | $9.30 | $9.37 | $8.84 | $9.02 | 958,125 |
| 3/18/2026 | $10.02 | $10.10 | $9.42 | $9.44 | 1.08M |
| 3/17/2026 | $10.20 | $10.45 | $10.03 | $10.09 | 842,000 |
| 3/16/2026 | $10.10 | $10.54 | $9.87 | $9.92 | 1.03M |
| 3/13/2026 | $9.53 | $9.99 | $9.27 | $9.80 | 1.32M |
| 3/12/2026 | $9.97 | $10.36 | $9.75 | $9.85 | 999,800 |
| 3/11/2026 | $10.25 | $10.37 | $9.91 | $10.10 | 689,527 |
| 3/10/2026 | $9.68 | $10.50 | $9.68 | $10.31 | 761,337 |
| 3/9/2026 | $9.72 | $9.99 | $9.44 | $9.63 | 732,819 |
| 3/6/2026 | $9.80 | $9.87 | $9.43 | $9.83 | 526,000 |
| 3/5/2026 | $9.89 | $10.03 | $9.80 | $9.95 | 615,265 |
| 3/4/2026 | $9.50 | $10.00 | $9.50 | $9.94 | 447,232 |
| 3/3/2026 | $9.39 | $9.75 | $9.23 | $9.64 | 650,569 |
| 3/2/2026 | $8.94 | $9.62 | $8.94 | $9.56 | 543,927 |
| 2/27/2026 | $8.92 | $9.18 | $8.73 | $9.13 | 576,347 |
| 2/26/2026 | $8.88 | $9.09 | $8.71 | $9.05 | 511,649 |
| 2/25/2026 | $8.85 | $8.87 | $8.62 | $8.74 | 508,868 |
| 2/24/2026 | $8.67 | $8.77 | $8.55 | $8.73 | 387,100 |
| 2/23/2026 | $8.74 | $8.80 | $8.53 | $8.60 | 520,759 |
| 2/20/2026 | $8.82 | $8.82 | $8.52 | $8.72 | 531,900 |