Abaxx Technologies Inc. (NEO:ABXX)
Canada
· Delayed Price · Currency is CAD 9.90
-0.58 (-5.53%)
Apr 3, 2025, 4:00 PM EST
Abaxx Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 10.30 | 10.30 | 9.61 | 9.70 | 9.70 | -7.44% | 8,800 |
| 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 |
| Feb 10, 2025 | 10.81 | 10.84 | 10.16 | 10.52 | 10.52 | -2.41% | 40,192 |
| Feb 7, 2025 | 10.79 | 10.88 | 10.60 | 10.78 | 10.78 | - | 6,856 |
| Feb 6, 2025 | 11.19 | 11.19 | 10.78 | 10.78 | 10.78 | -3.66% | 6,680 |
| Feb 5, 2025 | 11.07 | 11.19 | 10.92 | 11.19 | 11.19 | 3.04% | 7,525 |
| Feb 4, 2025 | 11.16 | 11.16 | 10.86 | 10.86 | 10.86 | -3.04% | 13,478 |
| Feb 3, 2025 | 10.61 | 11.21 | 10.49 | 11.20 | 11.20 | 1.08% | 65,102 |
| Jan 31, 2025 | 11.02 | 11.32 | 11.01 | 11.08 | 11.08 | -1.77% | 15,212 |
| Jan 30, 2025 | 10.70 | 11.28 | 10.50 | 11.28 | 11.28 | 5.42% | 36,422 |
| Jan 29, 2025 | 10.85 | 10.85 | 10.55 | 10.70 | 10.70 | -1.38% | 15,864 |
| Jan 28, 2025 | 10.90 | 11.00 | 10.65 | 10.85 | 10.85 | -2.25% | 23,094 |
| Jan 27, 2025 | 11.34 | 11.34 | 10.90 | 11.10 | 11.10 | -1.68% | 18,490 |
| Jan 24, 2025 | 11.20 | 11.44 | 11.20 | 11.29 | 11.29 | 0.80% | 34,676 |
| Jan 23, 2025 | 11.30 | 11.49 | 11.15 | 11.20 | 11.20 | -0.71% | 15,993 |