Abaxx Technologies Inc. (NEO:ABXX)
Canada · Delayed Price · Currency is CAD 31.61
-0.19 (-0.60%)
Sep 26, 2025, 4:00 PM EDT
Abaxx Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 31.50 | 31.70 | 31.50 | 31.61 | 31.61 | -0.60% | 19,614 |
| Sep 25, 2025 | 30.75 | 31.80 | 30.59 | 31.80 | 31.80 | 1.92% | 37,609 |
| Sep 24, 2025 | 30.65 | 31.20 | 30.35 | 31.20 | 31.20 | 1.79% | 29,501 |
| Sep 23, 2025 | 31.80 | 31.80 | 30.19 | 30.65 | 30.65 | 0.20% | 37,206 |
| Sep 22, 2025 | 31.75 | 31.75 | 29.45 | 30.59 | 30.59 | -3.65% | 94,159 |
| Sep 19, 2025 | 31.61 | 32.00 | 31.06 | 31.75 | 31.75 | 0.16% | 50,476 |
| Sep 18, 2025 | 30.41 | 31.70 | 30.41 | 31.70 | 31.70 | 2.49% | 52,144 |
| Sep 17, 2025 | 28.99 | 30.93 | 28.85 | 30.93 | 30.93 | 6.84% | 44,329 |
| Sep 16, 2025 | 28.98 | 29.00 | 28.43 | 28.95 | 28.95 | -0.17% | 36,212 |
| Sep 15, 2025 | 28.03 | 29.00 | 27.46 | 29.00 | 29.00 | 2.84% | 39,671 |
| Sep 12, 2025 | 28.25 | 28.50 | 26.51 | 28.20 | 28.20 | -0.53% | 63,204 |
| Sep 11, 2025 | 29.60 | 29.60 | 28.17 | 28.35 | 28.35 | -4.22% | 84,361 |
| Sep 10, 2025 | 24.93 | 29.60 | 24.54 | 29.60 | 29.60 | 19.64% | 95,546 |
| Sep 9, 2025 | 24.59 | 24.74 | 24.10 | 24.74 | 24.74 | 0.98% | 40,684 |
| Sep 8, 2025 | 23.91 | 24.50 | 23.81 | 24.50 | 24.50 | 2.85% | 32,136 |
| Sep 5, 2025 | 23.69 | 23.85 | 23.60 | 23.82 | 23.82 | 0.51% | 31,271 |
| Sep 4, 2025 | 23.42 | 23.83 | 23.36 | 23.70 | 23.70 | 1.94% | 30,975 |
| Sep 3, 2025 | 23.77 | 23.77 | 22.92 | 23.25 | 23.25 | -0.85% | 53,505 |
| Sep 2, 2025 | 22.43 | 23.68 | 22.43 | 23.45 | 23.45 | 4.45% | 30,985 |
| Aug 29, 2025 | 22.60 | 23.80 | 20.50 | 22.45 | 22.45 | 2.05% | 64,517 |
| Aug 28, 2025 | 21.18 | 22.00 | 21.16 | 22.00 | 22.00 | 6.28% | 24,594 |
| Aug 27, 2025 | 21.70 | 21.75 | 20.55 | 20.70 | 20.70 | -2.59% | 84,273 |
| Aug 26, 2025 | 22.69 | 22.90 | 20.50 | 21.25 | 21.25 | -6.10% | 146,588 |
| Aug 25, 2025 | 20.16 | 24.49 | 20.10 | 22.63 | 22.63 | 14.29% | 169,948 |
| Aug 22, 2025 | 17.81 | 19.80 | 17.77 | 19.80 | 19.80 | 11.42% | 64,243 |
| Aug 21, 2025 | 16.99 | 17.77 | 16.79 | 17.77 | 17.77 | 5.84% | 71,797 |
| Aug 20, 2025 | 16.35 | 16.79 | 16.10 | 16.79 | 16.79 | 2.38% | 63,478 |
| Aug 19, 2025 | 16.55 | 16.63 | 16.30 | 16.40 | 16.40 | 0.68% | 55,998 |
| Aug 18, 2025 | 16.25 | 16.50 | 16.07 | 16.29 | 16.29 | 1.43% | 65,136 |
| Aug 15, 2025 | 15.84 | 16.25 | 15.81 | 16.06 | 16.06 | 1.45% | 34,069 |
| Aug 14, 2025 | 15.60 | 15.86 | 15.50 | 15.83 | 15.83 | 2.00% | 41,377 |
| Aug 13, 2025 | 15.69 | 15.76 | 15.45 | 15.52 | 15.52 | -0.83% | 35,385 |
| Aug 12, 2025 | 16.12 | 16.21 | 15.00 | 15.65 | 15.65 | -2.25% | 129,069 |
| Aug 11, 2025 | 16.05 | 16.51 | 15.86 | 16.01 | 16.01 | 0.69% | 107,444 |
| Aug 8, 2025 | 15.55 | 16.85 | 15.55 | 15.90 | 15.90 | 2.78% | 82,479 |
| Aug 7, 2025 | 14.88 | 15.75 | 14.57 | 15.47 | 15.47 | 3.13% | 78,611 |
| Aug 6, 2025 | 13.05 | 15.00 | 12.97 | 15.00 | 15.00 | 15.38% | 82,308 |
| Aug 5, 2025 | 12.55 | 13.00 | 12.55 | 13.00 | 13.00 | 1.25% | 47,429 |
| Aug 1, 2025 | 12.83 | 12.84 | 12.32 | 12.84 | 12.84 | 1.10% | 44,055 |
| Jul 31, 2025 | 12.54 | 12.70 | 12.44 | 12.70 | 12.70 | 1.44% | 15,194 |
| Jul 30, 2025 | 12.59 | 12.64 | 12.25 | 12.52 | 12.52 | 1.54% | 31,879 |
| Jul 29, 2025 | 12.28 | 12.33 | 12.12 | 12.33 | 12.33 | 0.65% | 27,398 |
| Jul 28, 2025 | 11.80 | 12.25 | 11.79 | 12.25 | 12.25 | -1.37% | 29,696 |
| Jul 25, 2025 | 12.39 | 12.42 | 11.70 | 12.42 | 12.42 | 0.65% | 65,940 |
| Jul 24, 2025 | 12.42 | 12.42 | 12.28 | 12.34 | 12.34 | -0.64% | 12,953 |
| Jul 23, 2025 | 12.64 | 12.64 | 12.38 | 12.42 | 12.42 | -0.24% | 9,402 |
| Jul 22, 2025 | 12.21 | 12.48 | 12.18 | 12.45 | 12.45 | 2.47% | 25,263 |
| Jul 21, 2025 | 12.06 | 12.30 | 12.04 | 12.15 | 12.15 | 0.66% | 18,629 |
| Jul 18, 2025 | 12.65 | 12.65 | 12.07 | 12.07 | 12.07 | -3.90% | 45,859 |
| Jul 17, 2025 | 12.82 | 12.82 | 12.50 | 12.56 | 12.56 | -1.72% | 24,581 |