ABXXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	16.76	16.76	16.32	16.33	-	-1.92%	3,105
Sep 2, 2026	16.29	16.70	15.99	16.65	16.65	2.21%	28,591
Sep 1, 2026	16.30	16.54	15.83	16.29	16.29	-0.85%	57,630
Aug 31, 2026	16.35	16.68	16.25	16.43	16.43	0.49%	29,018
Aug 28, 2026	17.50	17.90	16.25	16.35	16.35	-7.00%	37,375
Aug 27, 2026	15.90	18.30	15.90	17.58	17.58	11.62%	83,100
Aug 26, 2026	15.50	16.25	15.35	15.75	15.75	2.94%	48,381
Aug 25, 2026	15.25	15.40	14.80	15.30	15.30	0.72%	70,668
Aug 24, 2026	15.74	15.88	15.19	15.19	15.19	-3.86%	55,773
Aug 21, 2026	15.62	16.20	15.17	15.80	15.80	0.70%	127,729
Aug 20, 2026	17.33	17.55	15.54	15.69	15.69	-9.15%	112,038
Aug 19, 2026	17.13	17.70	17.13	17.27	17.27	1.53%	64,300
Aug 18, 2026	17.00	17.26	16.58	17.01	17.01	-1.62%	75,432
Aug 17, 2026	19.63	19.63	16.21	17.29	17.29	-11.92%	263,992
Aug 14, 2026	19.74	20.40	19.31	19.63	19.63	0.31%	44,037
Aug 13, 2026	18.00	19.75	18.00	19.57	19.57	8.84%	48,132
Aug 12, 2026	18.00	18.86	17.82	17.98	17.98	-0.50%	36,861
Aug 11, 2026	18.17	18.17	17.60	18.07	18.07	-0.61%	31,899
Aug 10, 2026	19.91	19.91	18.18	18.18	18.18	-4.67%	35,671
Aug 7, 2026	19.00	19.34	18.10	19.07	19.07	2.20%	71,543
Aug 6, 2026	19.27	19.92	18.47	18.66	18.66	-3.72%	45,479
Aug 5, 2026	19.81	20.30	19.25	19.38	19.38	-0.67%	35,961
Aug 4, 2026	17.55	20.18	17.55	19.51	19.51	11.17%	58,775
Aug 3, 2026	17.45	17.85	17.43	17.55	17.55	0.17%	27,884
Jul 31, 2026	18.50	18.50	17.39	17.52	17.52	-4.00%	25,979
Jul 30, 2026	18.00	18.57	17.79	18.25	18.25	2.07%	53,023
Jul 29, 2026	16.80	18.75	16.80	17.88	17.88	6.67%	66,103
Jul 28, 2026	16.34	16.90	15.65	16.76	16.76	2.65%	67,587
Jul 27, 2026	16.52	16.99	16.16	16.33	16.33	-0.67%	86,538
Jul 24, 2026	17.51	17.72	16.12	16.44	16.44	-6.00%	88,523
Jul 23, 2026	18.70	18.70	17.40	17.49	17.49	-5.54%	60,080
Jul 22, 2026	19.00	20.43	18.47	18.52	18.52	-0.38%	111,866
Jul 21, 2026	18.37	19.25	18.36	18.59	18.59	1.18%	73,006
Jul 20, 2026	18.36	18.50	17.53	18.37	18.37	2.06%	51,605
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