Skip to main content
logo
Abaxx Technologies Inc. (ABXXF)
OTCMKTS · Delayed Price · Currency is USD
24.10
-0.60 (-2.43%)
Oct 20, 2025, 12:37 PM EDT

Abaxx Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202523.2125.6723.2124.7024.701.23%46,249
Oct 16, 202524.5024.8522.9024.4024.40-1.13%90,790
Oct 15, 202524.0025.2824.0024.6824.68-1.48%33,206
Oct 14, 202524.8825.4124.2525.0525.050.99%80,694
Oct 13, 202525.6225.6224.2724.8124.811.45%43,086
Oct 10, 202524.5324.8124.2224.4524.450.56%32,708
Oct 9, 202524.7225.0024.3024.3224.32-1.19%40,478
Oct 8, 202524.9024.9024.0024.6124.61-0.57%77,101
Oct 7, 202524.4925.0323.9924.7524.75-0.32%80,105
Oct 6, 202525.2525.4824.5324.8324.83-0.76%67,139
Oct 3, 202526.2726.2724.9725.0225.02-0.52%38,873
Oct 2, 202525.6026.7424.0025.1525.15-0.28%107,634
Oct 1, 202523.0025.8122.9025.2225.2210.10%82,091
Sep 30, 202522.5022.9121.9622.9122.912.17%126,371
Sep 29, 202522.8022.8022.3422.4222.42-1.05%45,366
Sep 26, 202522.7522.9122.5922.6622.66-0.40%44,946
Sep 25, 202522.1622.7522.0022.7522.752.52%43,683
Sep 24, 202522.0922.5021.8122.1922.190.36%51,361
Sep 23, 202521.8622.9021.8222.1122.111.42%74,576
Sep 22, 202523.0023.0321.3221.8021.80-4.80%104,711
Sep 19, 202523.2523.2522.5622.9022.902.00%58,327
Sep 18, 202522.2622.8822.2522.4522.450.85%106,937
Sep 17, 202521.0522.3420.8922.2622.266.30%78,613
Sep 16, 202521.0821.0820.5020.9420.942.40%63,674
Sep 15, 202519.8020.4719.8020.4520.454.71%86,866
Sep 12, 202521.4221.4219.2619.5319.53-4.69%85,822
Sep 11, 202522.3522.3520.3620.4920.490.69%118,177
Sep 10, 202517.9920.3517.7120.3520.3515.46%163,496
Sep 9, 202517.7817.7817.4117.6317.631.29%72,409
Sep 8, 202517.9917.9917.2217.4017.401.79%85,242
Sep 5, 202517.1817.4017.0117.1017.10-0.03%43,734
Sep 4, 202517.1817.2416.8817.1017.101.73%34,364
Sep 3, 202517.1517.2716.6316.8116.81-0.53%137,511
Sep 2, 202517.0617.0616.2716.9016.903.24%54,148
Aug 29, 202515.6017.3115.5016.3716.373.94%111,364
Aug 28, 202515.3815.7615.2915.7515.754.93%83,957
Aug 27, 202515.4515.7314.8915.0115.01-1.44%91,058
Aug 26, 202517.0017.1714.9415.2315.23-7.08%176,916
Aug 25, 202515.0017.7314.5516.3916.3915.42%368,667
Aug 22, 202512.7514.2612.7514.2014.2013.06%135,500
Aug 21, 202511.7812.6711.7812.5612.566.08%138,624
Aug 20, 202511.7812.0911.6411.8411.840.51%130,787
Aug 19, 202511.8012.0011.7611.7811.780.02%114,252
Aug 18, 202511.7212.3711.6511.7811.780.85%90,220
Aug 15, 202512.0612.0611.4611.6811.681.91%68,386
Aug 14, 202511.3511.4911.2311.4611.461.42%45,429
Aug 13, 202511.3511.4411.2011.3011.30-0.35%40,264
Aug 12, 202511.7811.7910.8511.3411.34-2.33%164,285
Aug 11, 202512.0012.0311.5811.6111.610.61%91,752
Aug 8, 202511.5012.2311.3411.5411.542.82%118,038