Abaxx Technologies Inc. (ABXXF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:48PM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 9.45 | 9.60 | 9.38 | 9.40 | 9.40 | 14,663 |
| May 08, 2024 | 9.42 | 9.49 | 9.39 | 9.45 | 9.45 | 5,500 |
| May 07, 2024 | 9.01 | 9.64 | 9.01 | 9.50 | 9.50 | 15,400 |
| May 06, 2024 | 9.48 | 9.55 | 9.48 | 9.55 | 9.55 | 1,700 |
| May 03, 2024 | 9.40 | 9.66 | 9.39 | 9.50 | 9.50 | 13,800 |
| May 02, 2024 | 9.45 | 9.50 | 9.40 | 9.42 | 9.42 | 13,600 |
| May 01, 2024 | 9.53 | 9.59 | 9.37 | 9.37 | 9.37 | 12,500 |
| Apr 30, 2024 | 9.80 | 9.80 | 9.36 | 9.40 | 9.40 | 9,300 |
| Apr 29, 2024 | 9.67 | 9.89 | 9.63 | 9.68 | 9.68 | 17,200 |
| Apr 26, 2024 | 9.47 | 9.66 | 9.47 | 9.66 | 9.66 | 6,700 |
| Apr 25, 2024 | 9.69 | 9.69 | 9.32 | 9.40 | 9.40 | 6,500 |
| Apr 24, 2024 | 9.52 | 9.56 | 9.35 | 9.35 | 9.35 | 7,900 |
| Apr 23, 2024 | 9.52 | 9.60 | 9.50 | 9.50 | 9.50 | 6,000 |
| Apr 22, 2024 | 9.54 | 9.77 | 9.50 | 9.64 | 9.64 | 10,800 |
| Apr 19, 2024 | 9.45 | 9.54 | 9.31 | 9.54 | 9.54 | 9,800 |
| Apr 18, 2024 | 9.31 | 9.39 | 9.31 | 9.35 | 9.35 | 7,100 |
| Apr 17, 2024 | 9.21 | 9.42 | 9.21 | 9.30 | 9.30 | 5,500 |
| Apr 16, 2024 | 9.23 | 9.23 | 9.18 | 9.18 | 9.18 | 4,700 |
| Apr 15, 2024 | 9.26 | 9.27 | 9.20 | 9.20 | 9.20 | 11,100 |
| Apr 12, 2024 | 9.41 | 9.65 | 9.17 | 9.17 | 9.17 | 30,400 |
| Apr 11, 2024 | 9.26 | 9.46 | 9.26 | 9.33 | 9.33 | 8,700 |
| Apr 10, 2024 | 9.41 | 9.60 | 9.25 | 9.43 | 9.43 | 17,000 |
| Apr 09, 2024 | 9.82 | 9.82 | 9.19 | 9.57 | 9.57 | 27,000 |
| Apr 08, 2024 | 10.77 | 10.77 | 9.75 | 9.75 | 9.75 | 8,500 |
| Apr 05, 2024 | 9.93 | 9.93 | 9.86 | 9.88 | 9.88 | 6,600 |
| Apr 04, 2024 | 9.78 | 9.93 | 9.78 | 9.93 | 9.93 | 25,100 |
| Apr 03, 2024 | 9.88 | 10.00 | 9.86 | 9.86 | 9.86 | 23,300 |
| Apr 02, 2024 | 9.77 | 10.00 | 9.62 | 9.88 | 9.88 | 41,800 |
| Apr 01, 2024 | 10.68 | 10.68 | 9.75 | 9.75 | 9.75 | 14,700 |
| Mar 28, 2024 | 11.00 | 11.00 | 9.90 | 9.95 | 9.95 | 15,200 |
| Mar 27, 2024 | 10.39 | 10.50 | 10.08 | 10.17 | 10.17 | 10,500 |
| Mar 26, 2024 | 10.65 | 10.94 | 10.09 | 10.20 | 10.20 | 23,300 |
| Mar 25, 2024 | 11.10 | 11.10 | 10.55 | 10.78 | 10.78 | 17,300 |
| Mar 22, 2024 | 11.50 | 11.50 | 10.62 | 10.62 | 10.62 | 9,600 |
| Mar 21, 2024 | 10.70 | 11.13 | 10.60 | 11.03 | 11.03 | 21,500 |
| Mar 20, 2024 | 9.84 | 10.62 | 9.84 | 10.62 | 10.62 | 27,800 |
| Mar 19, 2024 | 10.26 | 10.89 | 9.54 | 9.73 | 9.73 | 77,200 |
| Mar 18, 2024 | 11.55 | 11.55 | 10.63 | 10.65 | 10.65 | 28,200 |
| Mar 15, 2024 | 10.40 | 11.20 | 10.40 | 11.05 | 11.05 | 19,400 |
| Mar 14, 2024 | 11.37 | 11.39 | 10.91 | 10.91 | 10.91 | 15,600 |
| Mar 13, 2024 | 11.01 | 11.50 | 11.01 | 11.38 | 11.38 | 9,600 |
| Mar 12, 2024 | 11.15 | 11.46 | 11.05 | 11.28 | 11.28 | 17,200 |
| Mar 11, 2024 | 11.18 | 11.58 | 11.16 | 11.21 | 11.21 | 33,900 |
| Mar 08, 2024 | 11.13 | 11.15 | 11.08 | 11.13 | 11.13 | 22,300 |
| Mar 07, 2024 | 11.21 | 11.21 | 11.07 | 11.10 | 11.10 | 7,800 |
| Mar 06, 2024 | 10.98 | 11.00 | 10.97 | 10.99 | 10.99 | 18,200 |
| Mar 05, 2024 | 10.95 | 11.07 | 10.95 | 10.96 | 10.96 | 5,800 |
| Mar 04, 2024 | 10.74 | 11.13 | 10.74 | 10.95 | 10.95 | 19,100 |
| Mar 01, 2024 | 10.91 | 10.99 | 10.87 | 10.92 | 10.92 | 15,200 |
| Feb 29, 2024 | 11.00 | 11.01 | 10.90 | 10.90 | 10.90 | 21,500 |
| Feb 28, 2024 | 11.10 | 11.22 | 10.95 | 10.95 | 10.95 | 14,800 |
| Feb 27, 2024 | 11.09 | 11.16 | 10.85 | 11.06 | 11.06 | 30,200 |
| Feb 26, 2024 | 10.95 | 11.44 | 10.88 | 11.08 | 11.08 | 25,600 |
| Feb 23, 2024 | 11.14 | 11.14 | 10.44 | 10.53 | 10.53 | 13,200 |
| Feb 22, 2024 | 11.00 | 11.00 | 10.78 | 10.78 | 10.78 | 6,900 |
| Feb 21, 2024 | 11.23 | 11.23 | 10.90 | 10.91 | 10.91 | 11,100 |
| Feb 20, 2024 | 10.98 | 11.21 | 10.90 | 10.97 | 10.97 | 10,200 |
| Feb 16, 2024 | 11.00 | 11.00 | 10.73 | 10.73 | 10.73 | 14,400 |
| Feb 15, 2024 | 11.10 | 11.10 | 10.85 | 10.85 | 10.85 | 27,200 |
| Feb 14, 2024 | 11.20 | 11.22 | 10.60 | 10.71 | 10.71 | 36,600 |
| Feb 13, 2024 | 12.50 | 12.50 | 11.00 | 11.06 | 11.06 | 21,500 |
| Feb 12, 2024 | 11.78 | 12.30 | 11.40 | 11.48 | 11.48 | 17,700 |
| Feb 09, 2024 | 11.85 | 12.30 | 11.85 | 11.86 | 11.86 | 19,100 |
| Feb 08, 2024 | 12.25 | 12.31 | 11.87 | 11.99 | 11.99 | 21,600 |
| Feb 07, 2024 | 12.20 | 12.20 | 11.85 | 11.96 | 11.96 | 23,400 |
| Feb 06, 2024 | 11.99 | 12.75 | 11.53 | 12.15 | 12.15 | 84,900 |
| Feb 05, 2024 | 11.02 | 12.00 | 11.02 | 11.83 | 11.83 | 30,100 |
| Feb 02, 2024 | 10.75 | 11.05 | 10.75 | 10.98 | 10.98 | 22,800 |
| Feb 01, 2024 | 10.47 | 10.95 | 10.46 | 10.88 | 10.88 | 15,200 |
| Jan 31, 2024 | 9.82 | 10.40 | 9.75 | 10.33 | 10.33 | 17,900 |
| Jan 30, 2024 | 9.68 | 9.85 | 9.65 | 9.78 | 9.78 | 24,500 |
| Jan 29, 2024 | 9.97 | 10.02 | 9.62 | 9.72 | 9.72 | 16,600 |
| Jan 26, 2024 | 10.20 | 10.20 | 9.87 | 9.95 | 9.95 | 8,400 |
| Jan 25, 2024 | 10.00 | 10.00 | 9.88 | 9.88 | 9.88 | 20,200 |
| Jan 24, 2024 | 10.40 | 10.40 | 10.00 | 10.00 | 10.00 | 19,000 |
| Jan 23, 2024 | 9.87 | 10.10 | 9.87 | 10.00 | 10.00 | 15,000 |
| Jan 22, 2024 | 9.76 | 9.90 | 8.64 | 9.77 | 9.77 | 8,600 |
| Jan 19, 2024 | 9.91 | 9.91 | 9.35 | 9.64 | 9.64 | 50,200 |
| Jan 18, 2024 | 10.20 | 10.20 | 9.88 | 9.91 | 9.91 | 19,200 |
| Jan 17, 2024 | 10.45 | 10.45 | 10.04 | 10.10 | 10.10 | 27,800 |
| Jan 16, 2024 | 10.10 | 10.91 | 10.08 | 10.48 | 10.48 | 55,100 |
| Jan 12, 2024 | 10.15 | 10.16 | 10.07 | 10.13 | 10.13 | 10,200 |
| Jan 11, 2024 | 10.23 | 10.25 | 9.99 | 10.10 | 10.10 | 16,100 |
| Jan 10, 2024 | 10.04 | 10.23 | 10.03 | 10.20 | 10.20 | 25,900 |
| Jan 09, 2024 | 10.40 | 10.65 | 9.97 | 10.00 | 10.00 | 33,600 |
| Jan 08, 2024 | 9.98 | 10.09 | 9.94 | 10.07 | 10.07 | 10,600 |
| Jan 05, 2024 | 10.00 | 10.13 | 9.80 | 10.04 | 10.04 | 21,800 |
| Jan 04, 2024 | 10.11 | 10.15 | 9.96 | 10.02 | 10.02 | 10,200 |
| Jan 03, 2024 | 10.10 | 10.50 | 9.85 | 9.85 | 9.85 | 31,200 |
| Jan 02, 2024 | 9.77 | 10.10 | 9.77 | 9.89 | 9.89 | 17,300 |
| Dec 29, 2023 | 10.35 | 10.40 | 9.07 | 9.79 | 9.79 | 54,800 |
| Dec 28, 2023 | 10.60 | 10.99 | 10.21 | 10.21 | 10.21 | 66,200 |
| Dec 27, 2023 | 9.10 | 10.23 | 9.10 | 10.19 | 10.19 | 42,900 |
| Dec 26, 2023 | 9.10 | 9.10 | 9.00 | 9.05 | 9.05 | 14,900 |
| Dec 22, 2023 | 8.63 | 9.20 | 8.63 | 9.00 | 9.00 | 58,000 |
| Dec 21, 2023 | 8.64 | 8.65 | 8.57 | 8.59 | 8.59 | 8,200 |
| Dec 20, 2023 | 8.50 | 8.75 | 8.21 | 8.60 | 8.60 | 32,900 |
| Dec 19, 2023 | 8.15 | 8.50 | 7.94 | 8.44 | 8.44 | 27,800 |
| Dec 18, 2023 | 7.77 | 7.85 | 7.64 | 7.82 | 7.82 | 12,400 |
| Dec 15, 2023 | 7.00 | 7.85 | 7.00 | 7.55 | 7.55 | 7,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.