ABXXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	22.00	22.80	20.48	20.68	20.68	-7.88%	81,595
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%	121,599
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%	285,990
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%	90,622
Jun 11, 2026	31.50	32.80	25.74	31.54	31.54	1.00%	364,951
Jun 10, 2026	34.00	34.00	31.08	31.23	31.23	-6.56%	68,421
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%	55,996
Jun 4, 2026	36.00	37.00	35.41	36.17	36.17	1.74%	21,454
Jun 3, 2026	39.28	39.40	35.28	35.55	35.55	-7.69%	80,925
Jun 2, 2026	41.16	42.36	38.51	38.51	38.51	-9.09%	129,533
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%	22,517
May 28, 2026	40.18	42.36	40.16	41.72	41.72	4.17%	44,432
May 27, 2026	44.10	44.10	40.00	40.05	40.05	-11.27%	112,982
May 26, 2026	42.54	46.35	42.54	45.14	45.14	4.97%	49,815
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%	107,177
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
May 5, 2026	40.77	40.77	38.02	38.91	38.91	-2.38%	56,313
May 4, 2026	41.82	42.09	39.38	39.86	39.86	-4.88%	34,574
May 1, 2026	42.16	43.15	41.21	41.91	41.91	2.46%	33,454
Apr 30, 2026	41.75	42.30	40.90	40.90	40.90	-1.89%	36,522
Apr 29, 2026	41.56	42.29	40.22	41.69	41.69	1.68%	33,717
Apr 28, 2026	40.50	41.50	40.40	41.00	41.00	2.00%	54,285
Apr 27, 2026	39.65	40.37	38.46	40.20	40.20	3.84%	25,949
Apr 24, 2026	38.89	39.59	38.44	38.71	38.71	-1.90%	28,695
Apr 23, 2026	39.00	39.93	38.01	39.46	39.46	1.96%	39,101
Apr 22, 2026	36.50	39.35	36.27	38.70	38.70	6.74%	35,649
Apr 21, 2026	37.00	37.10	35.90	36.26	36.26	-1.03%	24,014
Apr 20, 2026	37.76	38.47	35.52	36.63	36.63	-3.63%	31,009
Apr 17, 2026	38.50	40.04	37.85	38.01	38.01	-1.71%	30,278
Apr 16, 2026	40.25	40.75	38.08	38.67	38.67	-3.81%	25,178