Abaxx Technologies Inc. (ABXXF)
OTCMKTS · Delayed Price · Currency is USD
22.66
-0.09 (-0.40%)
Sep 26, 2025, 3:55 PM EDT
Abaxx Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 22.75 | 22.91 | 22.59 | 22.66 | 22.66 | -0.40% | 44,946 |
| Sep 25, 2025 | 22.16 | 22.75 | 22.00 | 22.75 | 22.75 | 2.52% | 43,683 |
| Sep 24, 2025 | 22.09 | 22.50 | 21.81 | 22.19 | 22.19 | 0.36% | 51,361 |
| Sep 23, 2025 | 21.86 | 22.90 | 21.82 | 22.11 | 22.11 | 1.42% | 74,576 |
| Sep 22, 2025 | 23.00 | 23.03 | 21.32 | 21.80 | 21.80 | -4.80% | 104,711 |
| Sep 19, 2025 | 23.25 | 23.25 | 22.56 | 22.90 | 22.90 | 2.00% | 58,327 |
| Sep 18, 2025 | 22.26 | 22.88 | 22.25 | 22.45 | 22.45 | 0.85% | 106,937 |
| Sep 17, 2025 | 21.05 | 22.34 | 20.89 | 22.26 | 22.26 | 6.30% | 78,613 |
| Sep 16, 2025 | 21.08 | 21.08 | 20.50 | 20.94 | 20.94 | 2.40% | 63,674 |
| Sep 15, 2025 | 19.80 | 20.47 | 19.80 | 20.45 | 20.45 | 4.71% | 86,866 |
| Sep 12, 2025 | 21.42 | 21.42 | 19.26 | 19.53 | 19.53 | -4.69% | 85,822 |
| Sep 11, 2025 | 22.35 | 22.35 | 20.36 | 20.49 | 20.49 | 0.69% | 118,177 |
| Sep 10, 2025 | 17.99 | 20.35 | 17.71 | 20.35 | 20.35 | 15.46% | 163,496 |
| Sep 9, 2025 | 17.78 | 17.78 | 17.41 | 17.63 | 17.63 | 1.29% | 72,409 |
| Sep 8, 2025 | 17.99 | 17.99 | 17.22 | 17.40 | 17.40 | 1.79% | 85,242 |
| Sep 5, 2025 | 17.18 | 17.40 | 17.01 | 17.10 | 17.10 | -0.03% | 43,734 |
| Sep 4, 2025 | 17.18 | 17.24 | 16.88 | 17.10 | 17.10 | 1.73% | 34,364 |
| Sep 3, 2025 | 17.15 | 17.27 | 16.63 | 16.81 | 16.81 | -0.53% | 137,511 |
| Sep 2, 2025 | 17.06 | 17.06 | 16.27 | 16.90 | 16.90 | 3.24% | 54,148 |
| Aug 29, 2025 | 15.60 | 17.31 | 15.50 | 16.37 | 16.37 | 3.94% | 111,364 |
| Aug 28, 2025 | 15.38 | 15.76 | 15.29 | 15.75 | 15.75 | 4.93% | 83,957 |
| Aug 27, 2025 | 15.45 | 15.73 | 14.89 | 15.01 | 15.01 | -1.44% | 91,058 |
| Aug 26, 2025 | 17.00 | 17.17 | 14.94 | 15.23 | 15.23 | -7.08% | 176,916 |
| Aug 25, 2025 | 15.00 | 17.73 | 14.55 | 16.39 | 16.39 | 15.42% | 368,667 |
| Aug 22, 2025 | 12.75 | 14.26 | 12.75 | 14.20 | 14.20 | 13.06% | 135,500 |
| Aug 21, 2025 | 11.78 | 12.67 | 11.78 | 12.56 | 12.56 | 6.08% | 138,624 |
| Aug 20, 2025 | 11.78 | 12.09 | 11.64 | 11.84 | 11.84 | 0.51% | 130,787 |
| Aug 19, 2025 | 11.80 | 12.00 | 11.76 | 11.78 | 11.78 | 0.02% | 114,252 |
| Aug 18, 2025 | 11.72 | 12.37 | 11.65 | 11.78 | 11.78 | 0.85% | 90,220 |
| Aug 15, 2025 | 12.06 | 12.06 | 11.46 | 11.68 | 11.68 | 1.91% | 68,386 |
| Aug 14, 2025 | 11.35 | 11.49 | 11.23 | 11.46 | 11.46 | 1.42% | 45,429 |
| Aug 13, 2025 | 11.35 | 11.44 | 11.20 | 11.30 | 11.30 | -0.35% | 40,264 |
| Aug 12, 2025 | 11.78 | 11.79 | 10.85 | 11.34 | 11.34 | -2.33% | 164,285 |
| Aug 11, 2025 | 12.00 | 12.03 | 11.58 | 11.61 | 11.61 | 0.61% | 91,752 |
| Aug 8, 2025 | 11.50 | 12.23 | 11.34 | 11.54 | 11.54 | 2.82% | 118,038 |
| Aug 7, 2025 | 10.98 | 11.46 | 10.67 | 11.22 | 11.22 | 7.29% | 124,133 |
| Aug 6, 2025 | 9.43 | 10.51 | 9.43 | 10.46 | 10.46 | 11.23% | 169,256 |
| Aug 5, 2025 | 9.20 | 9.43 | 9.13 | 9.40 | 9.40 | 1.77% | 121,643 |
| Aug 4, 2025 | 9.00 | 9.24 | 8.83 | 9.24 | 9.24 | 2.61% | 31,423 |
| Aug 1, 2025 | 9.30 | 9.30 | 8.92 | 9.01 | 9.01 | -1.80% | 69,993 |
| Jul 31, 2025 | 9.05 | 9.19 | 8.98 | 9.17 | 9.17 | 2.92% | 59,340 |
| Jul 30, 2025 | 8.90 | 9.13 | 8.88 | 8.91 | 8.91 | 0.19% | 42,402 |
| Jul 29, 2025 | 8.90 | 8.92 | 8.75 | 8.89 | 8.89 | 1.52% | 58,875 |
| Jul 28, 2025 | 8.75 | 8.83 | 8.61 | 8.76 | 8.76 | 2.46% | 84,213 |
| Jul 25, 2025 | 9.00 | 9.00 | 8.55 | 8.55 | 8.55 | -5.00% | 149,915 |
| Jul 24, 2025 | 9.10 | 9.11 | 9.00 | 9.00 | 9.00 | -1.21% | 36,156 |
| Jul 23, 2025 | 9.28 | 9.28 | 9.10 | 9.11 | 9.11 | -0.55% | 31,687 |
| Jul 22, 2025 | 8.91 | 9.16 | 8.89 | 9.16 | 9.16 | 3.27% | 57,812 |
| Jul 21, 2025 | 8.98 | 8.98 | 8.80 | 8.87 | 8.87 | -0.22% | 46,021 |
| Jul 18, 2025 | 9.20 | 9.20 | 8.89 | 8.89 | 8.89 | -2.52% | 93,539 |