Abaxx Technologies Inc. ABXXF
9.36 USD -1.06 (-10.18%)
Regular-session close
8.86 Day range 10.40
8.84 52-week range 52.50
- YTD
- -74.85%
- 1 year
- -66.75%
ABXXF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.27 | 10.40 | 8.86 | 9.35 | -1.07 | -10.27% | 34,344 |
| Nov 12, 2026 | 11.27 | 11.27 | 10.15 | 10.42 | -0.80 | -7.13% | 66,000 |
| Nov 11, 2026 | 10.81 | 11.52 | 10.70 | 11.22 | +0.52 | +4.86% | 33,600 |
| Nov 10, 2026 | 11.64 | 12.07 | 10.60 | 10.70 | -0.82 | -7.12% | 63,300 |
| Nov 9, 2026 | 10.53 | 12.04 | 10.53 | 11.52 | +1.37 | +13.50% | 91,900 |
| Nov 6, 2026 | 10.17 | 10.23 | 8.98 | 10.15 | -0.02 | -0.20% | 276,000 |
| Nov 5, 2026 | 10.95 | 10.95 | 9.99 | 10.17 | -0.32 | -3.05% | 56,500 |
| Nov 4, 2026 | 10.45 | 10.65 | 10.22 | 10.49 | +0.09 | +0.87% | 28,000 |
| Nov 3, 2026 | 10.85 | 10.96 | 10.30 | 10.40 | -0.43 | -3.97% | 32,600 |
| Nov 2, 2026 | 12.00 | 12.00 | 10.76 | 10.83 | -0.38 | -3.39% | 31,000 |
| Oct 30, 2026 | 11.46 | 11.70 | 11.00 | 11.21 | -0.49 | -4.19% | 23,400 |
| Oct 29, 2026 | 11.86 | 12.23 | 11.70 | 11.70 | -0.41 | -3.39% | 12,400 |
| Oct 28, 2026 | 11.64 | 12.31 | 11.64 | 12.11 | +0.06 | +0.50% | 30,800 |
| Oct 27, 2026 | 11.05 | 12.42 | 11.00 | 12.05 | +1.11 | +10.15% | 49,600 |
| Oct 26, 2026 | 10.74 | 11.15 | 10.64 | 10.94 | +0.26 | +2.43% | 24,500 |
| Oct 23, 2026 | 10.99 | 11.00 | 10.33 | 10.68 | -0.29 | -2.64% | 46,000 |
| Oct 22, 2026 | 11.26 | 11.46 | 10.95 | 10.97 | -0.27 | -2.40% | 39,600 |
| Oct 21, 2026 | 11.02 | 11.60 | 10.95 | 11.24 | +0.22 | +2.00% | 20,400 |
| Oct 20, 2026 | 10.89 | 11.10 | 10.80 | 11.02 | +0.21 | +1.94% | 35,000 |
| Oct 19, 2026 | 11.02 | 11.20 | 10.65 | 10.81 | -0.07 | -0.64% | 35,400 |
| Oct 16, 2026 | 10.88 | 11.28 | 10.28 | 10.88 | +0.10 | +0.93% | 54,100 |
| Oct 15, 2026 | 10.92 | 11.23 | 10.77 | 10.78 | -0.12 | -1.10% | 40,700 |
| Oct 14, 2026 | 11.75 | 11.75 | 10.80 | 10.90 | -0.60 | -5.22% | 57,200 |
| Oct 13, 2026 | 12.29 | 12.36 | 11.47 | 11.50 | -0.68 | -5.58% | 86,700 |
| Oct 12, 2026 | 12.40 | 12.40 | 12.10 | 12.18 | -0.11 | -0.90% | 34,700 |
| Oct 9, 2026 | 12.70 | 12.87 | 12.27 | 12.29 | -0.45 | -3.53% | 15,200 |
| Oct 8, 2026 | 13.34 | 13.58 | 12.70 | 12.74 | -0.57 | -4.28% | 55,100 |
| Oct 7, 2026 | 13.72 | 14.19 | 13.27 | 13.31 | -0.55 | -3.97% | 62,800 |
| Oct 6, 2026 | 14.23 | 14.88 | 13.71 | 13.86 | +0.01 | +0.07% | 85,500 |
| Oct 5, 2026 | 12.15 | 13.97 | 12.15 | 13.85 | +1.72 | +14.18% | 119,100 |
| Oct 2, 2026 | 11.19 | 12.21 | 11.10 | 12.13 | +1.13 | +10.27% | 54,400 |
| Oct 1, 2026 | 11.39 | 11.39 | 10.79 | 11.00 | -0.31 | -2.74% | 76,800 |
| Sep 30, 2026 | 10.90 | 11.67 | 10.85 | 11.31 | +0.36 | +3.29% | 107,300 |
| Sep 29, 2026 | 11.67 | 11.67 | 10.87 | 10.95 | -0.60 | -5.19% | 75,800 |
| Sep 28, 2026 | 11.69 | 11.82 | 11.32 | 11.55 | -0.28 | -2.37% | 45,900 |
| Sep 25, 2026 | 12.39 | 12.39 | 11.71 | 11.83 | -0.54 | -4.37% | 35,200 |
| Sep 24, 2026 | 12.37 | 12.66 | 12.24 | 12.37 | -0.02 | -0.16% | 44,900 |
| Sep 23, 2026 | 12.65 | 12.66 | 12.39 | 12.39 | -0.26 | -2.06% | 17,600 |
| Sep 22, 2026 | 13.62 | 13.62 | 12.60 | 12.65 | -0.90 | -6.64% | 39,300 |
| Sep 21, 2026 | 12.60 | 13.60 | 12.48 | 13.55 | +0.96 | +7.63% | 45,100 |
| Sep 18, 2026 | 12.87 | 13.00 | 12.37 | 12.59 | -0.35 | -2.70% | 33,900 |
| Sep 17, 2026 | 12.45 | 13.13 | 12.31 | 12.94 | +0.65 | +5.29% | 46,000 |
| Sep 16, 2026 | 12.26 | 12.93 | 12.14 | 12.29 | +0.03 | +0.24% | 74,000 |
| Sep 15, 2026 | 12.50 | 12.62 | 11.59 | 12.26 | -0.29 | -2.31% | 46,800 |
| Sep 14, 2026 | 12.70 | 13.60 | 12.49 | 12.55 | -0.13 | -1.03% | 56,500 |
| Sep 11, 2026 | 11.45 | 13.37 | 11.37 | 12.68 | +0.68 | +5.67% | 106,400 |
| Sep 10, 2026 | 13.10 | 13.52 | 11.75 | 12.00 | -1.06 | -8.12% | 153,400 |
| Sep 9, 2026 | 13.01 | 13.43 | 12.24 | 13.06 | +0.40 | +3.16% | 81,200 |
| Sep 8, 2026 | 15.80 | 15.80 | 12.19 | 12.66 | -2.84 | -18.32% | 323,200 |
| Sep 4, 2026 | 16.00 | 16.10 | 15.50 | 15.50 | -0.47 | -2.94% | 34,800 |
| Sep 3, 2026 | 16.93 | 16.93 | 15.93 | 15.97 | -0.68 | -4.08% | 43,800 |
| Sep 2, 2026 | 16.29 | 16.70 | 15.99 | 16.65 | +0.36 | +2.21% | 30,300 |
| Sep 1, 2026 | 16.30 | 16.53 | 15.83 | 16.29 | -0.14 | -0.85% | 62,200 |
| Aug 31, 2026 | 16.35 | 16.68 | 16.25 | 16.43 | +0.08 | +0.49% | 29,000 |
| Aug 28, 2026 | 17.50 | 17.90 | 16.25 | 16.35 | -1.23 | -7.00% | 54,900 |
| Aug 27, 2026 | 15.90 | 18.30 | 15.90 | 17.58 | +1.83 | +11.62% | 83,100 |
| Aug 26, 2026 | 15.50 | 16.25 | 15.35 | 15.75 | +0.45 | +2.94% | 59,400 |
| Aug 25, 2026 | 15.25 | 15.40 | 14.80 | 15.30 | +0.11 | +0.72% | 70,700 |
| Aug 24, 2026 | 15.74 | 15.88 | 15.19 | 15.19 | -0.61 | -3.86% | 63,100 |
| Aug 21, 2026 | 15.62 | 16.20 | 15.17 | 15.80 | +0.11 | +0.70% | 127,700 |
| Aug 20, 2026 | 17.33 | 17.55 | 15.54 | 15.69 | -1.58 | -9.15% | 131,200 |
| Aug 19, 2026 | 17.13 | 17.70 | 17.13 | 17.27 | +0.26 | +1.53% | 64,300 |
| Aug 18, 2026 | 17.00 | 17.26 | 16.58 | 17.01 | -0.28 | -1.62% | 75,400 |
| Aug 17, 2026 | 19.63 | 19.63 | 16.21 | 17.29 | -2.34 | -11.92% | 268,400 |
| Aug 14, 2026 | 19.74 | 20.40 | 19.31 | 19.63 | +0.06 | +0.31% | 44,000 |
65 days, newest first. Daily bars as drawn on the ABXXF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.