Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Abacus Mining A (0UFP) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.030043 0.030043 0.030043 0.030043 0
2nd Apr 2026 (Thu) 0.030043 0.030043 0.030043 0.030043 0
1st Apr 2026 (Wed) 0.030043 0.030043 0.030043 0.030043 0
31st Mar 2026 (Tue) 0.030043 0.030043 0.030043 0.030043 0
30th Mar 2026 (Mon) 0.030043 0.030043 0.030043 0.030043 132,599
27th Mar 2026 (Fri) 0.035021 0.035021 0.035021 0.035021 2,014
26th Mar 2026 (Thu) 0.0348 0.0348 0.0348 0.0348 0
25th Mar 2026 (Wed) 0.0348 0.0348 0.0348 0.0348 0
24th Mar 2026 (Tue) 0.0348 0.0348 0.0348 0.0348 0
23rd Mar 2026 (Mon) 0.0348 0.0348 0.0348 0.0348 0
20th Mar 2026 (Fri) 0.0348 0.0348 0.0348 0.0348 0
19th Mar 2026 (Thu) 0.0348 0.0348 0.0348 0.0348 52,916
18th Mar 2026 (Wed) 0.044795 0.044795 0.044795 0.044795 0
17th Mar 2026 (Tue) 0.044795 0.044795 0.044795 0.044795 29,702
16th Mar 2026 (Mon) 0.04495 0.04495 0.04495 0.04495 0
13th Mar 2026 (Fri) 0.04495 0.04495 0.04495 0.04495 41,469
12th Mar 2026 (Thu) 0.044979 0.044979 0.044979 0.044979 43,492
11th Mar 2026 (Wed) 0.039949 0.039949 0.039949 0.039949 0
10th Mar 2026 (Tue) 0.039956 0.039956 0.039956 0.039956 81,704
9th Mar 2026 (Mon) 0.050042 0.050042 0.050042 0.050042 40,000
6th Mar 2026 (Fri) 0.050215 0.050215 0.050215 0.050215 209,637
5th Mar 2026 (Thu) 0.040135 0.040135 0.040135 0.040135 7,409
4th Mar 2026 (Wed) 0.045226 0.045226 0.045226 0.045226 0
3rd Mar 2026 (Tue) 0.050169 0.050169 0.050169 0.050169 7,409
2nd Mar 2026 (Mon) 0.040001 0.040001 0.040001 0.040001 62,074
27th Feb 2026 (Fri) 0.044733 0.044733 0.044733 0.044733 0
26th Feb 2026 (Thu) 0.044733 0.044733 0.044733 0.044733 0
25th Feb 2026 (Wed) 0.044733 0.044733 0.044733 0.044733 0
24th Feb 2026 (Tue) 0.044733 0.044733 0.044733 0.044733 20,000
23rd Feb 2026 (Mon) 0.050081 0.050081 0.050081 0.050081 0
20th Feb 2026 (Fri) 0.050081 0.050081 0.050081 0.050081 0
19th Feb 2026 (Thu) 0.050081 0.050081 0.050081 0.050081 30,000
18th Feb 2026 (Wed) 0.050176 0.050176 0.050176 0.050176 0
17th Feb 2026 (Tue) 0.050176 0.050176 0.050176 0.050176 3,448
16th Feb 2026 (Mon) 0.039915 0.039915 0.039915 0.039915 0
13th Feb 2026 (Fri) 0.039915 0.039915 0.039915 0.039915 0
12th Feb 2026 (Thu) 0.039915 0.039915 0.039915 0.039915 0
11th Feb 2026 (Wed) 0.039915 0.039915 0.039915 0.039915 0
10th Feb 2026 (Tue) 0.039915 0.039915 0.039915 0.039915 0
9th Feb 2026 (Mon) 0.039915 0.039915 0.039915 0.039915 0
6th Feb 2026 (Fri) 0.039915 0.039915 0.039915 0.039915 50,000
FTSE 100 Latest
Value10,436.29
Change71.50