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
21st May 2026 (Thu) 0.025056 0.025056 0.025056 0.025056 0
20th May 2026 (Wed) 0.025056 0.025056 0.025056 0.025056 0
19th May 2026 (Tue) 0.024925 0.024925 0.024925 0.024925 0
18th May 2026 (Mon) 0.024925 0.024925 0.024925 0.024925 0
15th May 2026 (Fri) 0.024925 0.024925 0.024925 0.024925 0
14th May 2026 (Thu) 0.024925 0.024925 0.024925 0.024925 0
13th May 2026 (Wed) 0.024925 0.024925 0.024925 0.024925 0
12th May 2026 (Tue) 0.024925 0.024925 0.024925 0.024925 0
11th May 2026 (Mon) 0.024925 0.024925 0.024925 0.024925 50,000
8th May 2026 (Fri) 0.029992 0.029992 0.029992 0.029992 0
7th May 2026 (Thu) 0.029892 0.029892 0.029892 0.029892 0
6th May 2026 (Wed) 0.029892 0.029892 0.029892 0.029892 37,111
5th May 2026 (Tue) 0.029846 0.029846 0.029846 0.029846 0
4th May 2026 (Mon) 0.029945 0.029945 0.029945 0.029945 0
1st May 2026 (Fri) 0.029945 0.029945 0.029945 0.029945 0
30th Apr 2026 (Thu) 0.029945 0.029945 0.029945 0.029945 0
29th Apr 2026 (Wed) 0.029945 0.029945 0.029945 0.029945 0
28th Apr 2026 (Tue) 0.029945 0.029945 0.029945 0.029945 0
27th Apr 2026 (Mon) 0.029945 0.029945 0.029945 0.029945 0
24th Apr 2026 (Fri) 0.029945 0.029945 0.029945 0.029945 48,162
23rd Apr 2026 (Thu) 0.039981 0.039981 0.039981 0.039981 0
22nd Apr 2026 (Wed) 0.039981 0.039981 0.039981 0.039981 0
21st Apr 2026 (Tue) 0.039981 0.039981 0.039981 0.039981 0
20th Apr 2026 (Mon) 0.040131 0.040131 0.040131 0.040131 46,082
17th Apr 2026 (Fri) 0.03501 0.03501 0.03501 0.03501 0
16th Apr 2026 (Thu) 0.03501 0.03501 0.03501 0.03501 0
15th Apr 2026 (Wed) 0.03501 0.03501 0.03501 0.03501 0
14th Apr 2026 (Tue) 0.03501 0.03501 0.03501 0.03501 0
13th Apr 2026 (Mon) 0.029986 0.029986 0.029986 0.029986 26,248
10th Apr 2026 (Fri) 0.025046 0.025046 0.025046 0.025046 0
9th Apr 2026 (Thu) 0.025046 0.025046 0.025046 0.025046 39,256
8th Apr 2026 (Wed) 0.034972 0.034972 0.034972 0.034972 0
7th Apr 2026 (Tue) 0.034972 0.034972 0.034972 0.034972 10,214
6th Apr 2026 (Mon) 0.030043 0.030043 0.030043 0.030043 0
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
FTSE 100 Latest
Value10,443.47
Change11.13