Abaxx Technologies Inc. (ABXXF)
OTCMKTS
· Delayed Price · Currency is USD
7.60
+0.05 (0.66%)
Mar 7, 2025, 3:00 PM EST
Abaxx Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 7.35 | 7.35 | 7.16 | 7.17 | 7.17 | -1.65% | 20,897 |
| Feb 26, 2025 | 7.39 | 7.39 | 7.24 | 7.29 | 7.29 | 0.55% | 20,519 |
| Feb 25, 2025 | 7.49 | 7.50 | 7.15 | 7.25 | 7.25 | -3.07% | 35,460 |
| Feb 24, 2025 | 7.85 | 7.87 | 7.37 | 7.48 | 7.48 | -2.73% | 24,390 |
| Feb 21, 2025 | 7.88 | 7.88 | 7.67 | 7.69 | 7.69 | -0.26% | 41,333 |
| Feb 20, 2025 | 7.31 | 7.75 | 7.31 | 7.71 | 7.71 | 7.83% | 41,114 |
| Feb 19, 2025 | 7.00 | 7.25 | 6.96 | 7.15 | 7.15 | 2.73% | 49,468 |
| Feb 18, 2025 | 7.02 | 7.02 | 6.95 | 6.96 | 6.96 | 1.61% | 53,993 |
| Feb 14, 2025 | 6.90 | 7.14 | 6.82 | 6.85 | 6.85 | -0.29% | 57,257 |
| Feb 13, 2025 | 7.09 | 7.22 | 6.86 | 6.87 | 6.87 | -0.95% | 43,581 |
| Feb 12, 2025 | 7.12 | 7.12 | 6.85 | 6.94 | 6.94 | -2.17% | 32,406 |
| Feb 11, 2025 | 7.15 | 7.20 | 7.08 | 7.09 | 7.09 | -1.12% | 17,968 |
| Feb 10, 2025 | 7.57 | 7.57 | 7.10 | 7.17 | 7.17 | -4.65% | 74,252 |
| Feb 7, 2025 | 7.56 | 7.65 | 7.44 | 7.52 | 7.52 | -1.29% | 15,581 |
| Feb 6, 2025 | 7.78 | 7.79 | 7.59 | 7.62 | 7.62 | -0.03% | 22,878 |
| Feb 5, 2025 | 7.65 | 7.80 | 7.62 | 7.62 | 7.62 | -0.39% | 20,275 |
| Feb 4, 2025 | 7.72 | 7.75 | 7.63 | 7.65 | 7.65 | 2.00% | 27,899 |
| Feb 3, 2025 | 7.25 | 7.65 | 7.16 | 7.50 | 7.50 | -2.47% | 40,597 |
| Jan 31, 2025 | 7.70 | 7.80 | 7.63 | 7.69 | 7.69 | 1.18% | 23,126 |
| Jan 30, 2025 | 7.42 | 7.70 | 7.27 | 7.60 | 7.60 | 3.53% | 42,982 |
| Jan 29, 2025 | 7.50 | 7.53 | 7.34 | 7.34 | 7.34 | -1.20% | 38,116 |
| Jan 28, 2025 | 7.73 | 7.73 | 7.38 | 7.43 | 7.43 | -2.53% | 46,177 |
| Jan 27, 2025 | 7.84 | 7.84 | 7.58 | 7.62 | 7.62 | -2.85% | 38,983 |
| Jan 24, 2025 | 7.82 | 7.98 | 7.80 | 7.85 | 7.85 | 1.25% | 26,503 |
| Jan 23, 2025 | 7.91 | 7.99 | 7.75 | 7.75 | 7.75 | -0.83% | 26,438 |
| Jan 22, 2025 | 7.85 | 7.98 | 7.70 | 7.82 | 7.82 | -0.70% | 24,420 |
| Jan 21, 2025 | 8.05 | 8.05 | 7.84 | 7.87 | 7.87 | -1.25% | 36,102 |
| Jan 17, 2025 | 8.03 | 8.25 | 7.75 | 7.97 | 7.97 | -1.24% | 57,482 |
| Jan 16, 2025 | 8.19 | 8.27 | 8.07 | 8.07 | 8.07 | -1.54% | 10,690 |
| Jan 15, 2025 | 8.25 | 8.27 | 8.12 | 8.20 | 8.20 | 0.81% | 17,425 |
| Jan 14, 2025 | 8.33 | 8.33 | 8.10 | 8.13 | 8.13 | -1.22% | 34,584 |
| Jan 13, 2025 | 8.14 | 8.29 | 8.14 | 8.23 | 8.23 | 0.49% | 19,229 |
| Jan 10, 2025 | 8.33 | 8.33 | 8.14 | 8.19 | 8.19 | -0.36% | 45,657 |
| Jan 8, 2025 | 8.44 | 8.46 | 8.22 | 8.22 | 8.22 | -1.56% | 23,139 |
| Jan 7, 2025 | 8.40 | 8.40 | 8.30 | 8.35 | 8.35 | 0.36% | 17,201 |
| Jan 6, 2025 | 8.41 | 8.41 | 8.29 | 8.32 | 8.32 | 0.68% | 23,939 |
| Jan 3, 2025 | 8.23 | 8.33 | 8.19 | 8.26 | 8.26 | 0.90% | 28,772 |
| Jan 2, 2025 | 7.90 | 8.30 | 7.85 | 8.19 | 8.19 | 5.68% | 24,249 |
| Dec 31, 2024 | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | 1.37% | 19,614 |
| Dec 30, 2024 | 8.35 | 8.35 | 7.64 | 7.65 | 7.65 | 0.99% | 14,096 |
| Dec 27, 2024 | 7.00 | 7.59 | 7.00 | 7.57 | 7.57 | 0.13% | 14,918 |
| Dec 26, 2024 | 7.59 | 7.60 | 7.50 | 7.56 | 7.56 | -0.66% | 21,444 |
| Dec 24, 2024 | 7.74 | 7.74 | 7.57 | 7.61 | 7.61 | -1.04% | 4,820 |
| Dec 23, 2024 | 7.66 | 7.70 | 7.63 | 7.69 | 7.69 | 1.65% | 17,436 |