Skip to main content
logo
Abaxx Technologies Inc. (TSX:ABXX)
Canada flag Canada · Delayed Price · Currency is CAD
15.46
-1.00 (-6.08%)
Oct 14, 2026, 4:00 PM EST

Abaxx Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 202616.4616.4615.3815.4615.46-6.08%113,436
Oct 13, 202617.5717.5816.2916.4616.46-6.69%155,011
Oct 9, 202618.0518.3017.4617.6417.64-2.70%65,221
Oct 8, 202619.0119.4118.0718.1318.13-4.68%90,247
Oct 7, 202619.5520.2618.8219.0219.02-3.01%111,769
Oct 6, 202619.7621.2219.5019.6119.61-0.76%202,849
Oct 5, 202618.0020.1918.0019.7619.7613.82%249,715
Oct 2, 202615.5517.5315.5317.3617.3610.78%95,748
Oct 1, 202616.1816.2115.3515.6715.67-2.55%137,262
Sep 30, 202615.2816.6015.2816.0816.083.74%186,961
Sep 29, 202616.4916.4915.3815.5015.50-6.06%174,214
Sep 28, 202616.7516.7915.9916.5016.50-1.49%59,034
Sep 25, 202617.5217.7516.5716.7516.75-4.39%85,407
Sep 24, 202617.5117.8517.2317.5217.520.06%59,791
Sep 23, 202617.8817.9717.4717.5117.51-1.46%60,388
Sep 22, 202619.2119.2117.7017.7717.77-6.52%115,977
Sep 21, 202617.6219.1217.5019.0119.017.40%109,956
Sep 18, 202618.1518.2317.3117.7017.70-2.26%111,189
Sep 17, 202617.4518.3717.2018.1118.115.29%106,171
Sep 16, 202617.8018.0016.8817.2017.200.58%120,760
Sep 15, 202617.2817.5216.0017.1017.10-1.16%122,915
Sep 14, 202617.7319.0017.3017.3017.30-1.76%130,640
Sep 11, 202616.6318.5315.6917.6117.615.89%173,972
Sep 10, 202618.1418.5916.1816.6316.63-7.92%222,437
Sep 9, 202617.5918.5516.9118.0618.062.73%181,328
Sep 8, 202621.4021.5916.5917.5817.58-18.12%454,549
Sep 4, 202621.6622.5021.3621.4721.47-1.83%49,594
Sep 3, 202623.0023.1221.8221.8721.87-5.57%94,276
Sep 2, 202622.9323.3222.1423.1623.162.39%47,779
Sep 1, 202622.8222.8222.0122.6222.62-0.88%58,055
Aug 31, 202622.6623.3222.4222.8222.820.18%75,350
Aug 28, 202624.7525.2522.5922.7822.78-5.98%173,821
Aug 27, 202621.9025.3621.9024.2324.2310.64%174,318
Aug 26, 202621.4722.6421.4621.9021.903.55%127,979
Aug 25, 202621.4621.4620.4721.1521.150.05%84,880
Aug 24, 202621.6421.9421.0021.1421.14-2.58%66,985
Aug 21, 202621.5022.2320.8621.7021.701.12%121,824
Aug 20, 202623.8824.1221.3121.4621.46-10.10%351,998
Aug 19, 202624.0124.4523.7523.8723.871.10%101,656
Aug 18, 202623.2824.0522.9523.6123.61-1.99%153,164
Aug 17, 202625.8726.1022.3724.0924.09-11.30%375,656
Aug 14, 202627.5728.4526.7727.1627.16-0.62%77,926
Aug 13, 202625.0427.5125.0427.3327.338.54%93,707
Aug 12, 202625.1326.2824.8125.1825.180.12%56,822
Aug 11, 202625.6725.6724.4825.1525.15-0.91%39,587
Aug 10, 202626.4827.0025.3525.3825.38-4.84%58,512
Aug 7, 202626.5326.9225.1526.6726.672.03%73,574
Aug 6, 202627.3227.8525.8526.1426.14-3.44%72,230
Aug 5, 202628.0428.5026.9827.0727.07-1.56%255,160
Aug 4, 202624.8128.3124.5227.5027.5011.74%167,201