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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 8.54 | 8.55 | 8.31 | 8.50 | 8.50 | - | 33,551 |
| Jun 4, 2025 | 8.50 | 8.56 | 8.36 | 8.50 | 8.50 | 0.11% | 30,936 |
| Jun 3, 2025 | 8.40 | 8.56 | 8.29 | 8.49 | 8.49 | 0.13% | 36,087 |
| Jun 2, 2025 | 8.44 | 8.50 | 8.34 | 8.48 | 8.48 | 0.71% | 27,981 |
| May 30, 2025 | 8.42 | 8.43 | 8.27 | 8.42 | 8.42 | 1.20% | 26,516 |
| May 29, 2025 | 8.40 | 8.44 | 8.14 | 8.32 | 8.32 | -0.95% | 40,048 |
| May 28, 2025 | 8.07 | 8.50 | 8.04 | 8.40 | 8.40 | 2.56% | 32,443 |
| May 27, 2025 | 8.22 | 8.24 | 8.15 | 8.19 | 8.19 | -0.97% | 22,166 |
| May 23, 2025 | 7.86 | 8.31 | 7.86 | 8.27 | 8.27 | 5.08% | 31,574 |
| May 22, 2025 | 7.94 | 7.94 | 7.69 | 7.87 | 7.87 | 0.90% | 26,677 |
| May 21, 2025 | 8.10 | 8.16 | 7.80 | 7.80 | 7.80 | -3.56% | 19,680 |
| May 20, 2025 | 8.00 | 8.15 | 7.79 | 8.09 | 8.09 | 1.74% | 30,209 |
| May 19, 2025 | 7.90 | 8.00 | 7.90 | 7.95 | 7.95 | 0.51% | 19,517 |
| May 16, 2025 | 7.55 | 7.91 | 7.43 | 7.91 | 7.91 | 4.77% | 48,019 |
| May 15, 2025 | 7.15 | 7.55 | 7.12 | 7.55 | 7.55 | 5.59% | 44,814 |
| May 14, 2025 | 6.95 | 7.15 | 6.80 | 7.15 | 7.15 | 2.29% | 76,632 |
| May 13, 2025 | 6.72 | 7.11 | 6.72 | 6.99 | 6.99 | 7.74% | 44,382 |
| May 12, 2025 | 6.78 | 6.81 | 6.43 | 6.49 | 6.49 | -5.56% | 66,716 |
| May 9, 2025 | 6.83 | 6.87 | 6.72 | 6.87 | 6.87 | 3.31% | 27,084 |
| May 8, 2025 | 6.96 | 6.96 | 6.61 | 6.65 | 6.65 | -3.20% | 60,920 |
| May 7, 2025 | 6.82 | 7.20 | 6.78 | 6.87 | 6.87 | 0.73% | 30,638 |
| May 6, 2025 | 6.80 | 7.00 | 6.39 | 6.82 | 6.82 | -0.47% | 75,013 |
| May 5, 2025 | 7.13 | 7.13 | 6.81 | 6.85 | 6.85 | -1.59% | 15,617 |
| May 2, 2025 | 7.20 | 7.20 | 6.95 | 6.96 | 6.96 | -2.62% | 24,965 |
| May 1, 2025 | 7.38 | 7.38 | 6.84 | 7.15 | 7.15 | -3.12% | 22,778 |
| Apr 30, 2025 | 7.52 | 7.52 | 7.12 | 7.38 | 7.38 | 2.22% | 18,904 |
| Apr 29, 2025 | 6.84 | 7.50 | 6.84 | 7.22 | 7.22 | 5.79% | 44,103 |
| Apr 28, 2025 | 6.51 | 6.93 | 6.50 | 6.83 | 6.83 | 7.14% | 31,189 |
| Apr 25, 2025 | 6.82 | 6.82 | 6.30 | 6.37 | 6.37 | -3.43% | 24,842 |
| Apr 24, 2025 | 6.55 | 6.70 | 6.40 | 6.60 | 6.60 | 4.86% | 32,888 |
| Apr 23, 2025 | 6.55 | 6.57 | 6.29 | 6.29 | 6.29 | -0.16% | 30,632 |
| Apr 22, 2025 | 5.98 | 6.46 | 5.98 | 6.30 | 6.30 | 4.83% | 72,482 |
| Apr 21, 2025 | 6.22 | 6.23 | 5.95 | 6.01 | 6.01 | -3.69% | 54,934 |
| Apr 17, 2025 | 6.00 | 6.55 | 6.00 | 6.24 | 6.24 | 4.00% | 49,897 |
| Apr 16, 2025 | 6.60 | 6.60 | 5.95 | 6.00 | 6.00 | -6.25% | 52,219 |
| Apr 15, 2025 | 6.75 | 6.75 | 6.35 | 6.40 | 6.40 | -0.31% | 36,465 |
| Apr 14, 2025 | 6.51 | 6.65 | 6.39 | 6.42 | 6.42 | 0.31% | 44,918 |
| Apr 11, 2025 | 6.78 | 6.78 | 6.34 | 6.40 | 6.40 | -1.08% | 56,116 |
| Apr 10, 2025 | 6.77 | 6.80 | 6.10 | 6.47 | 6.47 | -3.58% | 75,328 |
| Apr 9, 2025 | 6.65 | 6.75 | 6.48 | 6.71 | 6.71 | - | 42,805 |
| Apr 8, 2025 | 6.76 | 6.78 | 6.70 | 6.71 | 6.71 | -0.30% | 28,625 |
| Apr 7, 2025 | 6.88 | 6.88 | 6.72 | 6.73 | 6.73 | -2.89% | 29,138 |
| Apr 4, 2025 | 6.90 | 7.00 | 6.83 | 6.93 | 6.93 | 0.43% | 20,987 |
| Apr 3, 2025 | 7.27 | 7.30 | 6.83 | 6.90 | 6.90 | 1.77% | 13,341 |
| Apr 2, 2025 | 6.80 | 6.85 | 6.75 | 6.78 | 6.78 | 0.44% | 10,073 |
| Apr 1, 2025 | 6.70 | 6.88 | 6.68 | 6.75 | 6.75 | 0.06% | 29,257 |
| Mar 31, 2025 | 6.78 | 6.78 | 6.49 | 6.75 | 6.75 | -0.79% | 15,561 |
| Mar 28, 2025 | 7.00 | 7.00 | 6.77 | 6.80 | 6.80 | 0.29% | 14,113 |
| Mar 27, 2025 | 6.90 | 6.92 | 6.78 | 6.78 | 6.78 | -1.17% | 42,834 |
| Mar 26, 2025 | 6.90 | 6.92 | 6.79 | 6.86 | 6.86 | -0.32% | 15,845 |