ABXXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	18.01	18.47	17.60	18.00	18.00	-0.66%	42,687
Jul 16, 2026	17.51	18.64	17.51	18.12	18.12	-0.33%	34,138
Jul 15, 2026	18.50	18.76	17.85	18.18	18.18	-1.68%	46,334
Jul 14, 2026	21.77	21.77	18.20	18.49	18.49	1.43%	65,735
Jul 13, 2026	18.35	18.87	17.93	18.23	18.23	-0.98%	41,267
Jul 10, 2026	19.09	19.45	18.40	18.41	18.41	-2.80%	56,176
Jul 9, 2026	18.89	20.02	18.81	18.94	18.94	2.28%	110,622
Jul 8, 2026	18.59	19.67	17.93	18.52	18.52	1.47%	57,286
Jul 7, 2026	20.00	20.00	18.09	18.25	18.25	-8.20%	132,292
Jul 6, 2026	20.55	20.84	19.70	19.88	19.88	-0.35%	85,833
Jul 2, 2026	20.55	22.00	19.65	19.95	19.95	-2.11%	124,508
Jul 1, 2026	20.38	21.45	19.62	20.38	20.38	2.36%	122,385
Jun 30, 2026	21.86	22.00	19.77	19.91	19.91	-6.00%	103,057
Jun 29, 2026	20.64	21.67	20.06	21.18	21.18	2.42%	68,863
Jun 26, 2026	22.00	22.80	20.48	20.68	20.68	-7.88%	84,053
Jun 25, 2026	25.00	25.23	21.00	22.45	22.45	-9.00%	117,652
Jun 24, 2026	25.00	26.15	24.60	24.67	24.67	-0.04%	51,315
Jun 23, 2026	23.00	24.73	22.90	24.68	24.68	5.02%	117,035
Jun 22, 2026	22.32	26.36	20.15	23.50	23.50	-3.73%	205,929
Jun 18, 2026	25.55	27.63	23.50	24.41	24.41	-4.46%	131,847
Jun 17, 2026	25.30	27.62	23.15	25.55	25.55	-0.08%	459,347
Jun 16, 2026	29.88	30.00	25.56	25.57	25.57	-14.40%	291,892
Jun 15, 2026	31.83	32.40	29.60	29.87	29.87	-8.15%	106,900
Jun 12, 2026	31.91	34.95	30.10	32.52	32.52	3.11%	112,862
Jun 11, 2026	31.50	32.80	25.74	31.54	31.54	1.00%	371,529
Jun 10, 2026	34.00	34.00	31.08	31.23	31.23	-6.56%	110,361
Jun 9, 2026	34.75	36.96	33.00	33.42	33.42	-3.82%	45,614
Jun 8, 2026	32.64	37.21	32.64	34.75	34.75	0.42%	65,815
Jun 5, 2026	36.50	36.50	34.24	34.61	34.61	-4.33%	56,807
Jun 4, 2026	36.00	37.00	35.41	36.17	36.17	1.74%	22,408
Jun 3, 2026	39.28	39.40	35.28	35.55	35.55	-7.69%	84,316
Jun 2, 2026	41.16	42.36	38.51	38.51	38.51	-9.09%	133,432
Jun 1, 2026	42.28	43.17	41.25	42.36	42.36	0.86%	54,086
May 29, 2026	41.80	42.27	41.25	42.00	42.00	0.67%	41,119
May 28, 2026	40.18	42.36	40.16	41.72	41.72	4.17%	48,372
May 27, 2026	44.10	44.10	40.00	40.05	40.05	-11.27%	131,340
May 26, 2026	42.54	46.35	42.54	45.14	45.14	4.97%	66,754
May 22, 2026	44.00	46.00	42.66	43.00	43.00	-2.71%	66,101
May 21, 2026	47.50	48.53	43.07	44.20	44.20	-6.23%	64,150
May 20, 2026	50.13	50.50	46.51	47.14	47.14	0.36%	91,100
May 19, 2026	41.00	52.50	40.71	46.97	46.97	12.92%	128,721
May 18, 2026	40.70	41.77	39.81	41.60	41.60	4.85%	73,555
May 15, 2026	41.59	42.10	39.24	39.67	39.67	-5.97%	63,360
May 14, 2026	41.00	43.20	40.59	42.19	42.19	5.74%	57,954
May 13, 2026	39.34	40.68	39.34	39.90	39.90	1.01%	35,515
May 12, 2026	39.61	40.23	39.21	39.50	39.50	0.20%	38,540
May 11, 2026	39.52	41.36	39.41	39.42	39.42	0.23%	44,180
May 8, 2026	37.25	39.33	36.74	39.33	39.33	6.82%	64,289
May 7, 2026	38.13	38.52	36.82	36.82	36.82	-0.70%	39,195
May 6, 2026	39.05	40.11	36.89	37.08	37.08	-4.70%	67,105