Skip to main content
logo
Abaxx Technologies Inc. (TSX:ABXX)
Canada flag Canada · Delayed Price · Currency is CAD
19.01
+1.31 (7.40%)
At close: Sep 21, 2026

Abaxx Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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