Abaxx Technologies Inc. (ABXXF)
OTCMKTS · Delayed Price · Currency is USD
8.50
0.00 (-0.02%)
Jun 5, 2025, 3:54 PM EDT

Abaxx Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20258.548.558.318.508.50-33,551
Jun 4, 20258.508.568.368.508.500.11%30,936
Jun 3, 20258.408.568.298.498.490.13%36,087
Jun 2, 20258.448.508.348.488.480.71%27,981
May 30, 20258.428.438.278.428.421.20%26,516
May 29, 20258.408.448.148.328.32-0.95%40,048
May 28, 20258.078.508.048.408.402.56%32,443
May 27, 20258.228.248.158.198.19-0.97%22,166
May 23, 20257.868.317.868.278.275.08%31,574
May 22, 20257.947.947.697.877.870.90%26,677
May 21, 20258.108.167.807.807.80-3.56%19,680
May 20, 20258.008.157.798.098.091.74%30,209
May 19, 20257.908.007.907.957.950.51%19,517
May 16, 20257.557.917.437.917.914.77%48,019
May 15, 20257.157.557.127.557.555.59%44,814
May 14, 20256.957.156.807.157.152.29%76,632
May 13, 20256.727.116.726.996.997.74%44,382
May 12, 20256.786.816.436.496.49-5.56%66,716
May 9, 20256.836.876.726.876.873.31%27,084
May 8, 20256.966.966.616.656.65-3.20%60,920
May 7, 20256.827.206.786.876.870.73%30,638
May 6, 20256.807.006.396.826.82-0.47%75,013
May 5, 20257.137.136.816.856.85-1.59%15,617
May 2, 20257.207.206.956.966.96-2.62%24,965
May 1, 20257.387.386.847.157.15-3.12%22,778
Apr 30, 20257.527.527.127.387.382.22%18,904
Apr 29, 20256.847.506.847.227.225.79%44,103
Apr 28, 20256.516.936.506.836.837.14%31,189
Apr 25, 20256.826.826.306.376.37-3.43%24,842
Apr 24, 20256.556.706.406.606.604.86%32,888
Apr 23, 20256.556.576.296.296.29-0.16%30,632
Apr 22, 20255.986.465.986.306.304.83%72,482
Apr 21, 20256.226.235.956.016.01-3.69%54,934
Apr 17, 20256.006.556.006.246.244.00%49,897
Apr 16, 20256.606.605.956.006.00-6.25%52,219
Apr 15, 20256.756.756.356.406.40-0.31%36,465
Apr 14, 20256.516.656.396.426.420.31%44,918
Apr 11, 20256.786.786.346.406.40-1.08%56,116
Apr 10, 20256.776.806.106.476.47-3.58%75,328
Apr 9, 20256.656.756.486.716.71-42,805
Apr 8, 20256.766.786.706.716.71-0.30%28,625
Apr 7, 20256.886.886.726.736.73-2.89%29,138
Apr 4, 20256.907.006.836.936.930.43%20,987
Apr 3, 20257.277.306.836.906.901.77%13,341
Apr 2, 20256.806.856.756.786.780.44%10,073
Apr 1, 20256.706.886.686.756.750.06%29,257
Mar 31, 20256.786.786.496.756.75-0.79%15,561
Mar 28, 20257.007.006.776.806.800.29%14,113
Mar 27, 20256.906.926.786.786.78-1.17%42,834
Mar 26, 20256.906.926.796.866.86-0.32%15,845