Abaxx Technologies Inc. (NEO:ABXX)
Canada flag Canada · Delayed Price · Currency is CAD
10.42
+0.14 (1.36%)
Mar 3, 2025, 4:00 PM EST

Abaxx Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202510.4710.4710.0410.4210.421.36%11,638
Feb 28, 202510.5410.5410.2810.2810.28-2.56%8,823
Feb 27, 202510.7110.7110.3110.5510.55-5,347
Feb 26, 202510.3310.6010.3310.5510.550.29%10,120
Feb 25, 202510.8310.8310.2610.5210.52-0.75%12,765
Feb 24, 202511.1711.1810.4610.6010.60-5.19%7,553
Feb 21, 202511.1911.1910.9011.1811.180.27%24,480
Feb 20, 202510.3911.1510.3911.1511.157.01%28,404
Feb 19, 202510.0010.429.8510.4210.425.57%16,745
Feb 18, 20259.899.989.859.879.871.54%32,948
Feb 14, 20259.889.889.679.729.72-2.80%13,100
Feb 13, 202510.1010.109.7210.0010.00-0.60%20,428
Feb 12, 202510.2010.209.7310.0610.06-0.40%30,696
Feb 11, 202510.4910.4910.0910.1010.10-3.99%24,840
Feb 10, 202510.8110.8410.1610.5210.52-2.41%40,192
Feb 7, 202510.7910.8810.6010.7810.78-6,856
Feb 6, 202511.1911.1910.7810.7810.78-3.66%6,680
Feb 5, 202511.0711.1910.9211.1911.193.04%7,525
Feb 4, 202511.1611.1610.8610.8610.86-3.04%13,478
Feb 3, 202510.6111.2110.4911.2011.201.08%65,102
Jan 31, 202511.0211.3211.0111.0811.08-1.77%15,212
Jan 30, 202510.7011.2810.5011.2811.285.42%36,422
Jan 29, 202510.8510.8510.5510.7010.70-1.38%15,864
Jan 28, 202510.9011.0010.6510.8510.85-2.25%23,094
Jan 27, 202511.3411.3410.9011.1011.10-1.68%18,490
Jan 24, 202511.2011.4411.2011.2911.290.80%34,676
Jan 23, 202511.3011.4911.1511.2011.20-0.71%15,993
Jan 22, 202511.2011.2911.0811.2811.280.18%18,503
Jan 21, 202511.7811.7811.2511.2611.26-4.58%21,803
Jan 20, 202511.9611.9611.5711.8011.80-1.67%8,453
Jan 17, 202511.3012.0011.2012.0012.003.00%22,832
Jan 16, 202511.9111.9111.6111.6511.65-1.02%12,189
Jan 15, 202511.8011.8511.7011.7711.770.60%7,286
Jan 14, 202511.9911.9911.6011.7011.70-2.50%17,555
Jan 13, 202511.9912.0011.7412.0012.00-10,050
Jan 10, 202511.9812.0111.7512.0012.000.33%17,776
Jan 9, 202512.0012.0011.8511.9611.96-0.25%5,209
Jan 8, 202512.0612.1511.8011.9911.99-0.58%16,320
Jan 7, 202512.0212.0611.9012.0612.060.50%7,787
Jan 6, 202512.0212.2411.8512.0012.00-23,130
Jan 3, 202511.9812.0011.8312.0012.00-19,923
Jan 2, 202511.2212.0011.1112.0012.008.40%13,438
Dec 31, 202411.1111.1511.0011.0711.07-2.04%14,166
Dec 30, 202411.1111.3010.9911.3011.30-26,647
Dec 27, 202410.9711.3010.4411.3011.303.10%24,848
Dec 24, 202411.1611.1610.9110.9610.96-3.01%2,498
Dec 23, 202411.2611.3010.9611.3011.30-17,222
Dec 20, 202411.1311.3010.7611.3011.302.17%21,769
Dec 19, 202410.4511.0610.4511.0611.061.10%16,907
Dec 18, 202410.9211.0010.8910.9410.94-0.27%8,424
Dec 17, 202410.9410.9910.8510.9710.97-0.72%27,596
Dec 16, 202411.2011.2010.9311.0511.05-1.34%29,515
Dec 13, 202411.4011.4811.0711.2011.20-0.88%20,020
Dec 12, 202411.6111.6511.0011.3011.30-3.00%46,068
Dec 11, 202411.8811.8811.4811.6511.65-1.35%23,824
Dec 10, 202412.2312.2311.6311.8111.81-3.51%19,138
Dec 9, 202412.2412.2412.0012.2412.243.03%11,995
Dec 6, 202412.3212.3211.8111.8811.88-0.59%23,342
Dec 5, 202412.1012.1011.9411.9511.95-0.91%37,401
Dec 4, 202412.4112.4111.8012.0612.06-2.66%19,074
Dec 3, 202412.4612.4712.1012.3912.39-0.88%19,846
Dec 2, 202412.3412.5012.1712.5012.502.21%5,245
Nov 29, 202412.2712.3412.1612.2312.230.41%30,110
Nov 28, 202412.1112.1811.9012.1812.181.92%16,732
Nov 27, 202412.2112.3411.6011.9511.95-1.73%32,203
Nov 26, 202412.2412.3311.8812.1612.16-1.86%17,176
Nov 25, 202412.3312.3911.8912.3912.391.23%20,831
Nov 22, 202411.8612.2411.8012.2412.240.33%23,653
Nov 21, 202411.4012.2011.3512.2012.206.36%21,819
Nov 20, 202412.1912.2611.4711.4711.47-6.52%24,393
Nov 19, 202412.5512.5512.1112.2712.27-2.23%24,209
Nov 18, 202412.8012.8012.4012.5512.55-1.95%18,015
Nov 15, 202412.5412.9012.5412.8012.800.39%12,437
Nov 14, 202412.5112.7511.7412.7512.75-16,485
Nov 13, 202412.7212.7512.5112.7512.75-1.24%20,477
Nov 12, 202412.9812.9812.7512.9112.91-0.69%15,229
Nov 11, 202412.9513.2012.7913.0013.001.64%28,157
Nov 8, 202412.8813.0212.7912.7912.79-0.85%20,215
Nov 7, 202412.4512.9012.2712.9012.903.86%13,135
Nov 6, 202412.7512.8212.3512.4212.42-0.64%26,664
Nov 5, 202412.6212.6412.2812.5012.50-22,853
Nov 4, 202411.8812.6511.7712.5012.504.43%74,281
Nov 1, 202411.2611.9711.2611.9711.976.40%50,332
Oct 31, 202410.9511.3110.7711.2511.252.74%30,846
Oct 30, 202410.7610.9510.6410.9510.951.77%34,111
Oct 29, 202411.0511.0510.7010.7610.76-2.18%26,375
Oct 28, 202410.7311.0010.5611.0011.003.48%26,743
Oct 25, 202410.8810.8810.5710.6310.63-0.84%19,666
Oct 24, 202410.6010.7210.3410.7210.721.13%35,412
Oct 23, 202410.5110.7510.5010.6010.601.44%34,256
Oct 22, 202410.0510.4510.0510.4510.4510.00%50,126
Oct 21, 202410.4410.449.299.509.50-4.52%48,440
Oct 18, 202410.4010.409.759.959.95-4.05%40,052
Oct 17, 202410.4810.5010.3710.3710.37-0.38%13,306
Oct 16, 202410.7510.7510.3010.4110.41-0.67%15,935
Oct 15, 202410.9610.9610.4610.4810.48-4.38%29,472
Oct 11, 202411.0311.0310.8610.9610.960.09%24,216
Oct 10, 202411.1311.1510.9510.9510.95-1.62%11,244
Oct 9, 202411.1411.1711.1211.1311.130.27%5,935
Oct 8, 202411.1311.1511.0911.1011.10-0.36%9,243