Abaxx Technologies Inc. (NEO:ABXX)
Canada
· Delayed Price · Currency is CAD 9.76
+0.51 (5.51%)
May 13, 2025, 3:59 PM EDT
Abaxx Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 9.60 | 9.60 | 9.48 | 9.60 | 9.60 | 3.78% | 5,148 |
| May 12, 2025 | 9.60 | 9.60 | 9.00 | 9.25 | 9.25 | -3.65% | 40,600 |
| May 9, 2025 | 9.59 | 9.60 | 9.32 | 9.60 | 9.60 | 2.89% | 16,850 |
| May 8, 2025 | 9.77 | 9.77 | 9.21 | 9.33 | 9.33 | -6.61% | 31,543 |
| May 7, 2025 | 9.40 | 9.99 | 9.37 | 9.99 | 9.99 | -0.10% | 24,330 |
| May 6, 2025 | 9.70 | 10.00 | 8.80 | 10.00 | 10.00 | 6.27% | 53,347 |
| May 5, 2025 | 9.92 | 9.92 | 9.41 | 9.41 | 9.41 | -2.49% | 11,341 |
| May 2, 2025 | 10.20 | 10.20 | 9.58 | 9.65 | 9.65 | -3.11% | 16,989 |
| May 1, 2025 | 10.15 | 10.16 | 9.41 | 9.96 | 9.96 | -1.87% | 26,001 |
| Apr 30, 2025 | 10.41 | 10.42 | 9.87 | 10.15 | 10.15 | -1.17% | 24,740 |
| Apr 29, 2025 | 9.60 | 10.50 | 9.56 | 10.27 | 10.27 | 8.56% | 56,696 |
| Apr 28, 2025 | 9.10 | 9.59 | 9.00 | 9.46 | 9.46 | 3.61% | 43,403 |
| Apr 25, 2025 | 9.54 | 9.54 | 8.65 | 9.13 | 9.13 | -0.87% | 17,932 |
| Apr 24, 2025 | 9.24 | 9.27 | 8.87 | 9.21 | 9.21 | 0.66% | 32,490 |
| Apr 23, 2025 | 9.16 | 9.16 | 8.75 | 9.15 | 9.15 | 0.55% | 23,819 |
| Apr 22, 2025 | 8.54 | 9.10 | 8.37 | 9.10 | 9.10 | 9.64% | 27,791 |
| Apr 21, 2025 | 8.58 | 8.60 | 8.25 | 8.30 | 8.30 | -3.26% | 12,908 |
| Apr 17, 2025 | 8.44 | 9.05 | 8.36 | 8.58 | 8.58 | -2.39% | 27,447 |
| Apr 16, 2025 | 9.30 | 9.30 | 8.10 | 8.79 | 8.79 | -3.19% | 39,284 |
| Apr 15, 2025 | 9.60 | 9.60 | 8.85 | 9.08 | 9.08 | -3.20% | 30,968 |
| Apr 14, 2025 | 9.12 | 9.38 | 8.85 | 9.38 | 9.38 | 2.85% | 53,437,184 |
| Apr 11, 2025 | 9.49 | 9.49 | 8.83 | 9.12 | 9.12 | -1.08% | 42,046 |
| Apr 10, 2025 | 9.60 | 9.60 | 8.50 | 9.22 | 9.22 | -4.06% | 40,683 |
| Apr 9, 2025 | 9.57 | 9.61 | 9.19 | 9.61 | 9.61 | - | 18,875 |
| Apr 8, 2025 | 9.65 | 9.65 | 9.54 | 9.61 | 9.61 | -0.41% | 9,600 |
| Apr 7, 2025 | 9.85 | 9.85 | 9.55 | 9.65 | 9.65 | -2.03% | 19,507 |
| Apr 4, 2025 | 9.85 | 10.00 | 9.74 | 9.85 | 9.85 | -0.51% | 37,194 |
| Apr 3, 2025 | 10.30 | 10.30 | 9.61 | 9.90 | 9.90 | -5.53% | 10,512 |
| Apr 2, 2025 | 9.75 | 10.48 | 9.63 | 10.48 | 10.48 | 6.29% | 45,530 |
| Apr 1, 2025 | 9.73 | 9.86 | 9.61 | 9.86 | 9.86 | 1.34% | 8,803 |
| Mar 31, 2025 | 9.85 | 9.85 | 9.37 | 9.73 | 9.73 | -1.22% | 20,743 |
| Mar 28, 2025 | 9.94 | 9.99 | 9.71 | 9.85 | 9.85 | 0.10% | 12,190 |
| Mar 27, 2025 | 9.90 | 9.90 | 9.69 | 9.84 | 9.84 | -0.61% | 22,883 |
| Mar 26, 2025 | 9.91 | 9.91 | 9.70 | 9.90 | 9.90 | -1.00% | 14,030 |
| Mar 25, 2025 | 10.07 | 10.11 | 9.70 | 10.00 | 10.00 | -1.09% | 17,611 |
| Mar 24, 2025 | 10.19 | 10.19 | 9.63 | 10.11 | 10.11 | - | 27,085 |
| Mar 21, 2025 | 9.70 | 10.11 | 9.11 | 10.11 | 10.11 | 3.91% | 37,157 |
| Mar 20, 2025 | 9.99 | 10.00 | 9.60 | 9.73 | 9.73 | -2.41% | 24,819 |
| Mar 19, 2025 | 10.05 | 10.10 | 9.50 | 9.97 | 9.97 | -1.77% | 36,370 |
| Mar 18, 2025 | 10.82 | 10.82 | 9.90 | 10.15 | 10.15 | -0.98% | 25,566 |
| Mar 17, 2025 | 10.60 | 10.60 | 9.85 | 10.25 | 10.25 | -1.44% | 42,256 |
| Mar 14, 2025 | 10.89 | 10.89 | 10.26 | 10.40 | 10.40 | -3.70% | 27,062 |
| Mar 13, 2025 | 10.89 | 10.89 | 10.36 | 10.80 | 10.80 | -0.28% | 18,760 |
| Mar 12, 2025 | 10.89 | 10.89 | 10.51 | 10.83 | 10.83 | 3.14% | 23,584 |
| Mar 11, 2025 | 10.88 | 10.94 | 10.21 | 10.50 | 10.50 | -3.23% | 19,259 |
| Mar 10, 2025 | 11.16 | 11.16 | 10.70 | 10.85 | 10.85 | -2.69% | 27,060 |
| Mar 7, 2025 | 10.94 | 11.20 | 10.63 | 11.15 | 11.15 | 3.82% | 36,161 |
| Mar 6, 2025 | 10.49 | 10.74 | 10.23 | 10.74 | 10.74 | 4.27% | 18,442 |
| Mar 5, 2025 | 10.50 | 10.55 | 10.18 | 10.30 | 10.30 | -0.96% | 34,455 |
| Mar 4, 2025 | 10.44 | 10.45 | 10.10 | 10.40 | 10.40 | -0.19% | 20,325 |