Abaxx Technologies Inc. (ABXXF)
OTCMKTS · Delayed Price · Currency is USD
8.81
-0.08 (-0.90%)
Jul 21, 2025, 12:40 PM EDT
Abaxx Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 9.20 | 9.20 | 8.89 | 8.89 | 8.89 | -2.52% | 93,539 |
| Jul 17, 2025 | 9.21 | 9.25 | 9.09 | 9.12 | 9.12 | -0.98% | 30,360 |
| Jul 16, 2025 | 9.27 | 9.27 | 9.17 | 9.21 | 9.21 | -0.65% | 20,798 |
| Jul 15, 2025 | 9.43 | 9.43 | 9.15 | 9.27 | 9.27 | -0.75% | 72,979 |
| Jul 14, 2025 | 9.43 | 9.43 | 9.19 | 9.34 | 9.34 | 0.54% | 62,956 |
| Jul 11, 2025 | 9.48 | 9.48 | 9.29 | 9.29 | 9.29 | -2.00% | 64,727 |
| Jul 10, 2025 | 9.37 | 9.54 | 9.24 | 9.48 | 9.48 | 1.28% | 40,321 |
| Jul 9, 2025 | 9.39 | 9.40 | 9.30 | 9.36 | 9.36 | -0.32% | 38,265 |
| Jul 8, 2025 | 9.55 | 9.55 | 9.32 | 9.39 | 9.39 | -0.95% | 37,454 |
| Jul 7, 2025 | 9.63 | 9.67 | 9.24 | 9.48 | 9.48 | 0.42% | 31,658 |
| Jul 3, 2025 | 9.40 | 9.50 | 9.36 | 9.44 | 9.44 | 0.56% | 19,522 |
| Jul 2, 2025 | 9.24 | 9.42 | 9.20 | 9.39 | 9.39 | 1.44% | 31,649 |
| Jul 1, 2025 | 9.26 | 9.26 | 9.24 | 9.25 | 9.25 | -0.06% | 6,653 |
| Jun 30, 2025 | 9.25 | 9.30 | 9.21 | 9.26 | 9.26 | -0.43% | 26,744 |
| Jun 27, 2025 | 9.46 | 9.46 | 9.09 | 9.30 | 9.30 | -0.06% | 56,164 |
| Jun 26, 2025 | 9.31 | 9.50 | 9.31 | 9.31 | 9.31 | -0.04% | 45,744 |
| Jun 25, 2025 | 9.15 | 9.37 | 9.09 | 9.31 | 9.31 | 2.20% | 42,700 |
| Jun 24, 2025 | 8.59 | 9.16 | 8.59 | 9.11 | 9.11 | 6.18% | 22,983 |
| Jun 23, 2025 | 8.58 | 8.59 | 8.51 | 8.58 | 8.58 | 0.47% | 28,519 |
| Jun 20, 2025 | 8.21 | 8.59 | 8.21 | 8.54 | 8.54 | 5.17% | 68,424 |
| Jun 18, 2025 | 8.15 | 8.18 | 8.07 | 8.12 | 8.12 | -0.12% | 40,448 |
| Jun 17, 2025 | 8.15 | 8.18 | 7.95 | 8.13 | 8.13 | -0.06% | 44,253 |
| Jun 16, 2025 | 8.24 | 8.27 | 8.11 | 8.14 | 8.14 | -1.63% | 24,600 |
| Jun 13, 2025 | 8.29 | 8.29 | 8.20 | 8.27 | 8.27 | 0.33% | 17,373 |
| Jun 12, 2025 | 8.39 | 8.45 | 8.14 | 8.24 | 8.24 | 1.27% | 44,886 |
| Jun 11, 2025 | 8.39 | 8.39 | 8.12 | 8.14 | 8.14 | -3.10% | 25,843 |
| Jun 10, 2025 | 8.40 | 8.52 | 8.36 | 8.40 | 8.40 | 0.14% | 19,800 |
| Jun 9, 2025 | 8.55 | 8.55 | 8.22 | 8.39 | 8.39 | -0.85% | 43,788 |
| Jun 6, 2025 | 8.52 | 8.54 | 8.41 | 8.46 | 8.46 | -0.47% | 23,172 |
| Jun 5, 2025 | 8.54 | 8.55 | 8.31 | 8.50 | 8.50 | - | 33,551 |
| Jun 4, 2025 | 8.50 | 8.56 | 8.36 | 8.50 | 8.50 | 0.11% | 30,936 |
| Jun 3, 2025 | 8.40 | 8.56 | 8.29 | 8.49 | 8.49 | 0.13% | 36,087 |
| Jun 2, 2025 | 8.44 | 8.50 | 8.34 | 8.48 | 8.48 | 0.71% | 27,981 |
| May 30, 2025 | 8.42 | 8.43 | 8.27 | 8.42 | 8.42 | 1.20% | 26,516 |
| May 29, 2025 | 8.40 | 8.44 | 8.14 | 8.32 | 8.32 | -0.95% | 40,048 |
| May 28, 2025 | 8.07 | 8.50 | 8.04 | 8.40 | 8.40 | 2.56% | 32,443 |
| May 27, 2025 | 8.22 | 8.24 | 8.15 | 8.19 | 8.19 | -0.97% | 22,166 |
| May 23, 2025 | 7.86 | 8.31 | 7.86 | 8.27 | 8.27 | 5.08% | 31,574 |
| May 22, 2025 | 7.94 | 7.94 | 7.69 | 7.87 | 7.87 | 0.90% | 26,677 |
| May 21, 2025 | 8.10 | 8.16 | 7.80 | 7.80 | 7.80 | -3.56% | 19,680 |
| May 20, 2025 | 8.00 | 8.15 | 7.79 | 8.09 | 8.09 | 1.74% | 30,209 |
| May 19, 2025 | 7.90 | 8.00 | 7.90 | 7.95 | 7.95 | 0.51% | 19,517 |
| May 16, 2025 | 7.55 | 7.91 | 7.43 | 7.91 | 7.91 | 4.77% | 48,019 |
| May 15, 2025 | 7.15 | 7.55 | 7.12 | 7.55 | 7.55 | 5.59% | 44,814 |
| May 14, 2025 | 6.95 | 7.15 | 6.80 | 7.15 | 7.15 | 2.29% | 76,632 |
| May 13, 2025 | 6.72 | 7.11 | 6.72 | 6.99 | 6.99 | 7.74% | 44,382 |
| May 12, 2025 | 6.78 | 6.81 | 6.43 | 6.49 | 6.49 | -5.56% | 66,716 |
| May 9, 2025 | 6.83 | 6.87 | 6.72 | 6.87 | 6.87 | 3.31% | 27,084 |
| May 8, 2025 | 6.96 | 6.96 | 6.61 | 6.65 | 6.65 | -3.20% | 60,920 |
| May 7, 2025 | 6.82 | 7.20 | 6.78 | 6.87 | 6.87 | 0.73% | 30,638 |