Abaxx Technologies Inc. (NEO:ABXX)
Canada
· Delayed Price · Currency is CAD 9.21
+0.06 (0.66%)
Apr 24, 2025, 4:15 PM EDT
Abaxx Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 9.16 | 9.16 | 8.75 | 9.15 | 9.15 | 0.55% | 23,819 |
| Apr 22, 2025 | 8.54 | 9.10 | 8.37 | 9.10 | 9.10 | 9.64% | 27,791 |
| Apr 21, 2025 | 8.58 | 8.60 | 8.25 | 8.30 | 8.30 | -3.26% | 12,908 |
| Apr 17, 2025 | 8.44 | 9.05 | 8.36 | 8.58 | 8.58 | -2.39% | 27,447 |
| Apr 16, 2025 | 9.30 | 9.30 | 8.10 | 8.79 | 8.79 | -3.19% | 39,284 |
| Apr 15, 2025 | 9.60 | 9.60 | 8.85 | 9.08 | 9.08 | -3.20% | 30,968 |
| Apr 14, 2025 | 9.12 | 9.38 | 8.85 | 9.38 | 9.38 | 2.85% | 53,437,184 |
| Apr 11, 2025 | 9.49 | 9.49 | 8.83 | 9.12 | 9.12 | -1.08% | 42,046 |
| Apr 10, 2025 | 9.60 | 9.60 | 8.50 | 9.22 | 9.22 | -4.06% | 40,683 |
| Apr 9, 2025 | 9.57 | 9.61 | 9.19 | 9.61 | 9.61 | - | 18,875 |
| Apr 8, 2025 | 9.65 | 9.65 | 9.54 | 9.61 | 9.61 | -0.41% | 9,600 |
| Apr 7, 2025 | 9.85 | 9.85 | 9.55 | 9.65 | 9.65 | -2.03% | 19,507 |
| Apr 4, 2025 | 9.85 | 10.00 | 9.74 | 9.85 | 9.85 | -0.51% | 37,194 |
| Apr 3, 2025 | 10.30 | 10.30 | 9.61 | 9.90 | 9.90 | -5.53% | 10,512 |
| Apr 2, 2025 | 9.75 | 10.48 | 9.63 | 10.48 | 10.48 | 6.29% | 45,530 |
| Apr 1, 2025 | 9.73 | 9.86 | 9.61 | 9.86 | 9.86 | 1.34% | 8,803 |
| Mar 31, 2025 | 9.85 | 9.85 | 9.37 | 9.73 | 9.73 | -1.22% | 20,743 |
| Mar 28, 2025 | 9.94 | 9.99 | 9.71 | 9.85 | 9.85 | 0.10% | 12,190 |
| Mar 27, 2025 | 9.90 | 9.90 | 9.69 | 9.84 | 9.84 | -0.61% | 22,883 |
| Mar 26, 2025 | 9.91 | 9.91 | 9.70 | 9.90 | 9.90 | -1.00% | 14,030 |
| Mar 25, 2025 | 10.07 | 10.11 | 9.70 | 10.00 | 10.00 | -1.09% | 17,611 |
| Mar 24, 2025 | 10.19 | 10.19 | 9.63 | 10.11 | 10.11 | - | 27,085 |
| Mar 21, 2025 | 9.70 | 10.11 | 9.11 | 10.11 | 10.11 | 3.91% | 37,157 |
| Mar 20, 2025 | 9.99 | 10.00 | 9.60 | 9.73 | 9.73 | -2.41% | 24,819 |
| Mar 19, 2025 | 10.05 | 10.10 | 9.50 | 9.97 | 9.97 | -1.77% | 36,370 |
| Mar 18, 2025 | 10.82 | 10.82 | 9.90 | 10.15 | 10.15 | -0.98% | 25,566 |
| Mar 17, 2025 | 10.60 | 10.60 | 9.85 | 10.25 | 10.25 | -1.44% | 42,256 |
| Mar 14, 2025 | 10.89 | 10.89 | 10.26 | 10.40 | 10.40 | -3.70% | 27,062 |
| Mar 13, 2025 | 10.89 | 10.89 | 10.36 | 10.80 | 10.80 | -0.28% | 18,760 |
| Mar 12, 2025 | 10.89 | 10.89 | 10.51 | 10.83 | 10.83 | 3.14% | 23,584 |
| Mar 11, 2025 | 10.88 | 10.94 | 10.21 | 10.50 | 10.50 | -3.23% | 19,259 |
| Mar 10, 2025 | 11.16 | 11.16 | 10.70 | 10.85 | 10.85 | -2.69% | 27,060 |
| Mar 7, 2025 | 10.94 | 11.20 | 10.63 | 11.15 | 11.15 | 3.82% | 36,161 |
| Mar 6, 2025 | 10.49 | 10.74 | 10.23 | 10.74 | 10.74 | 4.27% | 18,442 |
| Mar 5, 2025 | 10.50 | 10.55 | 10.18 | 10.30 | 10.30 | -0.96% | 34,455 |
| Mar 4, 2025 | 10.44 | 10.45 | 10.10 | 10.40 | 10.40 | -0.19% | 20,325 |
| Mar 3, 2025 | 10.47 | 10.47 | 10.04 | 10.42 | 10.42 | 1.36% | 11,638 |
| Feb 28, 2025 | 10.54 | 10.54 | 10.28 | 10.28 | 10.28 | -2.56% | 8,823 |
| Feb 27, 2025 | 10.71 | 10.71 | 10.31 | 10.55 | 10.55 | - | 5,347 |
| Feb 26, 2025 | 10.33 | 10.60 | 10.33 | 10.55 | 10.55 | 0.29% | 10,120 |
| Feb 25, 2025 | 10.83 | 10.83 | 10.26 | 10.52 | 10.52 | -0.75% | 12,765 |
| Feb 24, 2025 | 11.17 | 11.18 | 10.46 | 10.60 | 10.60 | -5.19% | 7,553 |
| Feb 21, 2025 | 11.19 | 11.19 | 10.90 | 11.18 | 11.18 | 0.27% | 24,480 |
| Feb 20, 2025 | 10.39 | 11.15 | 10.39 | 11.15 | 11.15 | 7.01% | 28,404 |
| Feb 19, 2025 | 10.00 | 10.42 | 9.85 | 10.42 | 10.42 | 5.57% | 16,745 |
| Feb 18, 2025 | 9.89 | 9.98 | 9.85 | 9.87 | 9.87 | 1.54% | 32,948 |
| Feb 14, 2025 | 9.88 | 9.88 | 9.67 | 9.72 | 9.72 | -2.80% | 13,100 |
| Feb 13, 2025 | 10.10 | 10.10 | 9.72 | 10.00 | 10.00 | -0.60% | 20,428 |
| Feb 12, 2025 | 10.20 | 10.20 | 9.73 | 10.06 | 10.06 | -0.40% | 30,696 |
| Feb 11, 2025 | 10.49 | 10.49 | 10.09 | 10.10 | 10.10 | -3.99% | 24,840 |