Abaxx Technologies Inc. (ABXXF)
OTCMKTS
· Delayed Price · Currency is USD
6.87
+0.22 (3.31%)
May 9, 2025, 3:39 PM EDT
Abaxx Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2025 | 6.80 | 7.00 | 6.39 | 6.82 | 6.82 | -0.47% | 75,013 |
| May 5, 2025 | 7.13 | 7.13 | 6.81 | 6.85 | 6.85 | -1.59% | 15,617 |
| May 2, 2025 | 7.20 | 7.20 | 6.95 | 6.96 | 6.96 | -2.62% | 24,965 |
| May 1, 2025 | 7.38 | 7.38 | 6.84 | 7.15 | 7.15 | -3.12% | 22,778 |
| Apr 30, 2025 | 7.52 | 7.52 | 7.12 | 7.38 | 7.38 | 2.22% | 18,904 |
| Apr 29, 2025 | 6.84 | 7.50 | 6.84 | 7.22 | 7.22 | 5.79% | 44,103 |
| Apr 28, 2025 | 6.51 | 6.93 | 6.50 | 6.83 | 6.83 | 7.14% | 31,189 |
| Apr 25, 2025 | 6.82 | 6.82 | 6.30 | 6.37 | 6.37 | -3.43% | 24,842 |
| Apr 24, 2025 | 6.55 | 6.70 | 6.40 | 6.60 | 6.60 | 4.86% | 32,888 |
| Apr 23, 2025 | 6.55 | 6.57 | 6.29 | 6.29 | 6.29 | -0.16% | 30,632 |
| Apr 22, 2025 | 5.98 | 6.46 | 5.98 | 6.30 | 6.30 | 4.83% | 72,482 |
| Apr 21, 2025 | 6.22 | 6.23 | 5.95 | 6.01 | 6.01 | -3.69% | 54,934 |
| Apr 17, 2025 | 6.00 | 6.55 | 6.00 | 6.24 | 6.24 | 4.00% | 49,897 |
| Apr 16, 2025 | 6.60 | 6.60 | 5.95 | 6.00 | 6.00 | -6.25% | 52,219 |
| Apr 15, 2025 | 6.75 | 6.75 | 6.35 | 6.40 | 6.40 | -0.31% | 36,465 |
| Apr 14, 2025 | 6.51 | 6.65 | 6.39 | 6.42 | 6.42 | 0.31% | 44,918 |
| Apr 11, 2025 | 6.78 | 6.78 | 6.34 | 6.40 | 6.40 | -1.08% | 56,116 |
| Apr 10, 2025 | 6.77 | 6.80 | 6.10 | 6.47 | 6.47 | -3.58% | 75,328 |
| Apr 9, 2025 | 6.65 | 6.75 | 6.48 | 6.71 | 6.71 | - | 42,805 |
| Apr 8, 2025 | 6.76 | 6.78 | 6.70 | 6.71 | 6.71 | -0.30% | 28,625 |
| Apr 7, 2025 | 6.88 | 6.88 | 6.72 | 6.73 | 6.73 | -2.89% | 29,138 |
| Apr 4, 2025 | 6.90 | 7.00 | 6.83 | 6.93 | 6.93 | 0.43% | 20,987 |
| Apr 3, 2025 | 7.27 | 7.30 | 6.83 | 6.90 | 6.90 | 1.77% | 13,341 |
| Apr 2, 2025 | 6.80 | 6.85 | 6.75 | 6.78 | 6.78 | 0.44% | 10,073 |
| Apr 1, 2025 | 6.70 | 6.88 | 6.68 | 6.75 | 6.75 | 0.06% | 29,257 |
| Mar 31, 2025 | 6.78 | 6.78 | 6.49 | 6.75 | 6.75 | -0.79% | 15,561 |
| Mar 28, 2025 | 7.00 | 7.00 | 6.77 | 6.80 | 6.80 | 0.29% | 14,113 |
| Mar 27, 2025 | 6.90 | 6.92 | 6.78 | 6.78 | 6.78 | -1.17% | 42,834 |
| Mar 26, 2025 | 6.90 | 6.92 | 6.79 | 6.86 | 6.86 | -0.32% | 15,845 |
| Mar 25, 2025 | 7.02 | 7.09 | 6.77 | 6.88 | 6.88 | -0.79% | 33,852 |
| Mar 24, 2025 | 7.05 | 7.05 | 6.77 | 6.94 | 6.94 | 0.10% | 29,869 |
| Mar 21, 2025 | 6.50 | 7.04 | 6.35 | 6.93 | 6.93 | 2.59% | 102,523 |
| Mar 20, 2025 | 6.83 | 6.98 | 6.71 | 6.76 | 6.76 | -1.10% | 34,588 |
| Mar 19, 2025 | 6.95 | 7.04 | 6.70 | 6.83 | 6.83 | -2.43% | 48,190 |
| Mar 18, 2025 | 7.52 | 7.52 | 6.95 | 7.00 | 7.00 | -0.71% | 44,503 |
| Mar 17, 2025 | 7.34 | 7.37 | 6.90 | 7.05 | 7.05 | -1.81% | 57,833 |
| Mar 14, 2025 | 7.50 | 7.55 | 7.15 | 7.18 | 7.18 | -3.36% | 41,068 |
| Mar 13, 2025 | 7.50 | 7.51 | 7.15 | 7.43 | 7.43 | 1.36% | 44,742 |
| Mar 12, 2025 | 7.38 | 7.46 | 7.31 | 7.33 | 7.33 | 1.44% | 44,073 |
| Mar 11, 2025 | 7.54 | 7.57 | 7.11 | 7.23 | 7.23 | -3.65% | 36,733 |
| Mar 10, 2025 | 7.60 | 7.60 | 7.40 | 7.50 | 7.50 | -1.32% | 52,597 |
| Mar 7, 2025 | 7.65 | 7.78 | 7.46 | 7.60 | 7.60 | 3.83% | 64,771 |
| Mar 6, 2025 | 7.26 | 7.32 | 7.13 | 7.32 | 7.32 | 3.10% | 27,553 |
| Mar 5, 2025 | 7.28 | 7.28 | 7.10 | 7.10 | 7.10 | 1.28% | 42,199 |
| Mar 4, 2025 | 7.25 | 7.25 | 6.94 | 7.01 | 7.01 | 0.03% | 55,514 |
| Mar 3, 2025 | 7.19 | 7.25 | 7.00 | 7.01 | 7.01 | -2.67% | 27,745 |
| Feb 28, 2025 | 7.28 | 7.29 | 7.15 | 7.20 | 7.20 | 0.42% | 24,525 |