Abaxx Technologies Inc. (ABXXF)
OTCMKTS · Delayed Price · Currency is USD
30.00
-0.56 (-1.83%)
Nov 11, 2025, 3:57 PM EST
Abaxx Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 31.66 | 31.75 | 29.55 | 30.56 | 30.56 | -3.47% | 86,686 |
| Nov 7, 2025 | 32.01 | 32.82 | 30.70 | 31.66 | 31.66 | -0.09% | 53,313 |
| Nov 6, 2025 | 33.29 | 34.50 | 31.50 | 31.69 | 31.69 | -3.89% | 81,745 |
| Nov 5, 2025 | 28.54 | 33.27 | 28.54 | 32.97 | 32.97 | 14.86% | 91,273 |
| Nov 4, 2025 | 29.50 | 29.50 | 28.00 | 28.71 | 28.71 | -2.67% | 48,416 |
| Nov 3, 2025 | 29.95 | 29.99 | 28.00 | 29.49 | 29.49 | 5.40% | 145,868 |
| Oct 31, 2025 | 22.91 | 29.55 | 22.80 | 27.98 | 27.98 | 20.09% | 101,794 |
| Oct 30, 2025 | 23.85 | 23.90 | 22.80 | 23.30 | 23.30 | -0.04% | 45,817 |
| Oct 29, 2025 | 24.10 | 24.49 | 22.75 | 23.31 | 23.31 | -2.75% | 36,626 |
| Oct 28, 2025 | 25.52 | 25.52 | 23.91 | 23.97 | 23.97 | -2.26% | 28,753 |
| Oct 27, 2025 | 24.17 | 24.66 | 23.90 | 24.53 | 24.53 | 1.59% | 35,829 |
| Oct 24, 2025 | 23.95 | 24.27 | 23.94 | 24.14 | 24.14 | 0.71% | 9,706 |
| Oct 23, 2025 | 24.29 | 24.43 | 23.85 | 23.97 | 23.97 | 0.68% | 29,832 |
| Oct 22, 2025 | 24.42 | 24.90 | 23.61 | 23.81 | 23.81 | -1.26% | 34,210 |
| Oct 21, 2025 | 24.09 | 24.60 | 23.26 | 24.11 | 24.11 | 0.05% | 80,607 |
| Oct 20, 2025 | 24.39 | 24.91 | 23.99 | 24.10 | 24.10 | -2.42% | 54,905 |
| Oct 17, 2025 | 23.21 | 25.67 | 23.21 | 24.70 | 24.70 | 1.23% | 46,249 |
| Oct 16, 2025 | 24.50 | 24.85 | 22.90 | 24.40 | 24.40 | -1.13% | 90,790 |
| Oct 15, 2025 | 24.00 | 25.28 | 24.00 | 24.68 | 24.68 | -1.48% | 33,206 |
| Oct 14, 2025 | 24.88 | 25.41 | 24.25 | 25.05 | 25.05 | 0.99% | 80,694 |
| Oct 13, 2025 | 25.62 | 25.62 | 24.27 | 24.81 | 24.81 | 1.45% | 43,086 |
| Oct 10, 2025 | 24.53 | 24.81 | 24.22 | 24.45 | 24.45 | 0.56% | 32,708 |
| Oct 9, 2025 | 24.72 | 25.00 | 24.30 | 24.32 | 24.32 | -1.19% | 40,478 |
| Oct 8, 2025 | 24.90 | 24.90 | 24.00 | 24.61 | 24.61 | -0.57% | 77,101 |
| Oct 7, 2025 | 24.49 | 25.03 | 23.99 | 24.75 | 24.75 | -0.32% | 80,105 |
| Oct 6, 2025 | 25.25 | 25.48 | 24.53 | 24.83 | 24.83 | -0.76% | 67,139 |
| Oct 3, 2025 | 26.27 | 26.27 | 24.97 | 25.02 | 25.02 | -0.52% | 38,873 |
| Oct 2, 2025 | 25.60 | 26.74 | 24.00 | 25.15 | 25.15 | -0.28% | 107,634 |
| Oct 1, 2025 | 23.00 | 25.81 | 22.90 | 25.22 | 25.22 | 10.10% | 82,091 |
| Sep 30, 2025 | 22.50 | 22.91 | 21.96 | 22.91 | 22.91 | 2.17% | 126,371 |
| Sep 29, 2025 | 22.80 | 22.80 | 22.34 | 22.42 | 22.42 | -1.05% | 45,366 |
| 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 |