Skip to main content
logo
Abaxx Technologies Inc. (TSX:ABXX)
Canada flag Canada · Delayed Price · Currency is CAD
22.78
-1.45 (-5.98%)
At close: Aug 28, 2026

Abaxx Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 202625.6125.9624.3924.6124.61-3.64%105,120
Jul 30, 202625.2326.1224.8625.5425.541.19%62,704
Jul 29, 202623.6526.4323.6425.2425.246.32%144,895
Jul 28, 202623.3623.7622.0823.7423.742.68%104,293
Jul 27, 202622.8423.9922.8023.1223.12-0.17%100,951
Jul 24, 202624.7024.7422.6823.1623.16-6.58%139,119
Jul 23, 202626.4326.4324.4824.7924.79-5.02%123,078
Jul 22, 202627.5028.8125.9326.1026.10-0.53%198,690
Jul 21, 202625.9327.2925.8626.2426.241.47%137,858
Jul 20, 202625.2026.1524.5125.8625.862.50%92,980
Jul 17, 202625.4425.8224.5625.2325.23-0.83%51,743
Jul 16, 202625.7926.2525.2925.4425.44-0.35%83,598
Jul 15, 202626.0026.5025.0325.5325.53-1.50%110,932
Jul 14, 202626.0027.3125.5625.9225.92-0.12%95,830
Jul 13, 202625.8326.7125.2525.9525.95-0.31%65,070
Jul 10, 202627.4427.4426.0126.0326.03-3.34%77,711
Jul 9, 202626.3128.5126.2526.9326.932.28%192,855
Jul 8, 202625.8227.7025.1726.3326.332.25%109,852
Jul 7, 202628.6128.6125.7025.7525.75-9.01%208,047
Jul 6, 202628.9029.6027.9028.3028.30-1.87%136,135
Jul 3, 202628.5929.2427.8128.8428.843.00%40,861
Jul 2, 202629.0031.0227.8528.0028.00-0.85%212,080
Jun 30, 202629.9531.2628.1028.2428.24-6.09%97,622
Jun 29, 202629.2930.7828.5030.0730.073.16%99,463
Jun 26, 202631.5032.3328.9829.1529.15-8.74%134,633
Jun 25, 202635.4836.0029.7731.9431.94-8.74%232,017
Jun 24, 202634.7637.5934.7635.0035.000.86%138,180
Jun 23, 202633.0635.0832.4734.7034.704.52%138,294
Jun 22, 202634.1137.5133.0033.2033.201.22%196,330
Jun 19, 202634.2035.0032.5032.8032.80-4.65%81,601
Jun 18, 202636.9939.0033.2234.4034.40-4.42%189,584