ABX(ABX)
ABX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $8.98 | $9.29 | $8.62 | $8.69 | 670,577 |
| 8/11/2026 | $9.75 | $9.75 | $8.89 | $8.92 | 780,004 |
| 8/10/2026 | $9.51 | $9.67 | $9.25 | $9.52 | 614,225 |
| 8/7/2026 | $9.89 | $10.50 | $9.50 | $9.52 | 808,814 |
| 8/6/2026 | $10.43 | $10.55 | $10.21 | $10.40 | 559,283 |
| 8/5/2026 | $10.95 | $11.00 | $10.51 | $10.56 | 457,898 |
| 8/4/2026 | $10.93 | $11.08 | $10.69 | $10.86 | 568,600 |
| 8/3/2026 | $10.28 | $10.70 | $10.28 | $10.63 | 334,500 |
| 7/31/2026 | $10.40 | $10.56 | $10.24 | $10.31 | 395,646 |
| 7/30/2026 | $10.29 | $10.53 | $10.03 | $10.47 | 543,700 |
| 7/29/2026 | $10.40 | $10.58 | $10.26 | $10.30 | 462,950 |
| 7/28/2026 | $10.49 | $10.68 | $10.44 | $10.59 | 388,731 |
| 7/27/2026 | $10.37 | $10.57 | $10.31 | $10.46 | 358,618 |
| 7/24/2026 | $10.17 | $10.63 | $10.03 | $10.38 | 599,021 |
| 7/23/2026 | $10.57 | $10.57 | $9.99 | $10.05 | 670,600 |
| 7/22/2026 | $10.25 | $10.58 | $10.11 | $10.30 | 520,211 |
| 7/21/2026 | $10.57 | $10.57 | $10.27 | $10.38 | 448,300 |
| 7/20/2026 | $10.30 | $10.66 | $10.24 | $10.26 | 534,900 |
| 7/17/2026 | $10.27 | $10.59 | $10.11 | $10.36 | 800,518 |
| 7/16/2026 | $11.01 | $11.01 | $10.47 | $10.51 | 954,138 |
| 7/15/2026 | $11.03 | $11.41 | $10.70 | $10.88 | 858,167 |
| 7/14/2026 | $11.27 | $11.58 | $11.03 | $11.14 | 774,700 |
| 7/13/2026 | $11.05 | $11.24 | $10.91 | $11.00 | 554,300 |
| 7/10/2026 | $12.00 | $12.00 | $11.07 | $11.11 | 572,812 |
| 7/9/2026 | $11.72 | $12.09 | $11.60 | $11.99 | 860,600 |
| 7/8/2026 | $11.85 | $11.90 | $11.57 | $11.63 | 606,100 |
| 7/7/2026 | $12.00 | $12.13 | $11.55 | $11.80 | 1.08M |
| 7/6/2026 | $11.80 | $12.44 | $11.76 | $12.00 | 797,118 |
| 7/2/2026 | $11.82 | $11.90 | $11.52 | $11.86 | 578,731 |
| 7/1/2026 | $10.48 | $11.84 | $10.34 | $11.68 | 1.04M |
| 6/30/2026 | $10.79 | $11.08 | $10.71 | $10.71 | 744,528 |
| 6/29/2026 | $9.76 | $10.82 | $9.64 | $10.75 | 1.04M |
| 6/26/2026 | $9.34 | $9.91 | $9.27 | $9.91 | 2.01M |
| 6/25/2026 | $9.30 | $9.41 | $9.12 | $9.24 | 510,000 |
| 6/24/2026 | $9.49 | $9.57 | $9.23 | $9.30 | 493,230 |
| 6/23/2026 | $9.49 | $9.73 | $9.45 | $9.63 | 492,404 |
| 6/22/2026 | $9.37 | $9.68 | $9.31 | $9.56 | 557,389 |
| 6/18/2026 | $9.69 | $9.72 | $9.14 | $9.25 | 865,200 |
| 6/17/2026 | $9.71 | $9.90 | $9.57 | $9.66 | 641,700 |
| 6/16/2026 | $9.70 | $9.88 | $9.65 | $9.74 | 361,028 |
| 6/15/2026 | $9.77 | $9.85 | $9.57 | $9.65 | 605,623 |
| 6/12/2026 | $9.50 | $9.89 | $9.43 | $9.59 | 497,643 |
| 6/11/2026 | $9.23 | $9.44 | $9.04 | $9.40 | 381,903 |
| 6/10/2026 | $9.10 | $9.36 | $9.03 | $9.11 | 409,840 |
| 6/9/2026 | $8.80 | $9.08 | $8.75 | $8.94 | 307,933 |
| 6/8/2026 | $8.77 | $8.99 | $8.67 | $8.71 | 316,800 |
| 6/5/2026 | $8.98 | $8.98 | $8.68 | $8.76 | 622,545 |
| 6/4/2026 | $8.42 | $8.87 | $8.35 | $8.87 | 329,234 |
| 6/3/2026 | $8.67 | $8.67 | $8.22 | $8.30 | 614,135 |
| 6/2/2026 | $9.01 | $9.08 | $8.70 | $8.83 | 445,127 |
| 6/1/2026 | $8.88 | $9.19 | $8.88 | $9.05 | 608,900 |
| 5/29/2026 | $9.24 | $9.29 | $8.93 | $8.98 | 553,230 |
| 5/28/2026 | $9.21 | $9.34 | $9.13 | $9.23 | 343,900 |
| 5/27/2026 | $9.56 | $9.70 | $9.30 | $9.32 | 439,900 |
| 5/26/2026 | $9.07 | $9.65 | $8.85 | $9.56 | 642,323 |
| 5/22/2026 | $8.97 | $9.09 | $8.90 | $9.04 | 441,429 |
| 5/21/2026 | $8.76 | $8.99 | $8.59 | $8.97 | 436,200 |
| 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 |