Abaxx Technologies Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	2.450	2.590	2.400	2.500	7.500	8,309
2022-12-16	2.410	2.480	2.350	2.420	7.260	10,215
2022-12-15	2.620	2.620	2.400	2.450	7.350	25,840
2022-12-14	2.590	2.600	2.410	2.600	7.800	7,556
2022-12-13	2.550	2.640	2.420	2.640	7.920	15,108
2022-12-12	2.660	2.700	2.590	2.590	7.770	4,519
2022-12-09	2.680	2.720	2.640	2.700	8.100	2,579
2022-12-08	2.890	2.890	2.660	2.730	8.190	4,256
2022-12-07	2.700	2.730	2.570	2.700	8.100	5,032
2022-12-06	2.740	2.750	2.620	2.670	8.010	4,625
2022-12-05	2.570	2.740	2.570	2.740	8.220	8,497
2022-12-02	2.600	2.720	2.570	2.650	7.950	10,326
2022-12-01	2.800	2.800	2.600	2.610	7.830	7,995
2022-11-30	2.740	2.880	2.670	2.750	8.250	4,556
2022-11-29	2.820	2.860	2.740	2.790	8.370	7,414
2022-11-28	3.040	3.040	2.810	2.820	8.460	4,334
2022-11-25	2.980	3.020	2.950	3.020	9.060	6,291
2022-11-24	2.900	2.950	2.900	2.930	8.790	928
2022-11-23	2.790	2.960	2.790	2.930	8.790	5,029
2022-11-22	3.090	3.090	2.830	2.850	8.550	18,830
2022-11-21	2.970	3.100	2.970	3.090	9.270	25,053
2022-11-18	2.860	3.050	2.860	2.960	8.880	23,575
2022-11-17	2.820	2.880	2.700	2.840	8.520	10,247
2022-11-16	2.940	2.940	2.710	2.820	8.460	11,903
2022-11-15	2.720	2.900	2.720	2.900	8.700	21,771
2022-11-14	2.600	2.850	2.580	2.690	8.070	19,010
2022-11-11	2.600	2.630	2.560	2.600	7.800	5,802
2022-11-10	2.600	2.650	2.560	2.610	7.830	8,431
2022-11-09	2.570	2.660	2.530	2.610	7.830	6,701
2022-11-08	2.580	2.650	2.580	2.590	7.770	6,548
2022-11-07	2.650	2.650	2.570	2.580	7.740	6,457
2022-11-04	2.610	2.700	2.610	2.665	7.995	3,638
2022-11-03	2.650	2.680	2.580	2.680	8.040	6,341
2022-11-02	2.650	2.700	2.600	2.640	7.920	2,411
2022-11-01	2.750	2.750	2.660	2.700	8.100	9,281
2022-10-31	2.710	2.710	2.610	2.710	8.130	5,172
2022-10-28	2.700	2.700	2.580	2.690	8.070	13,352
2022-10-27	2.720	2.820	2.710	2.710	8.130	9,889
2022-10-26	2.810	2.810	2.720	2.745	8.235	3,131
2022-10-25	2.790	2.840	2.750	2.770	8.310	9,491
2022-10-24	2.710	2.800	2.710	2.760	8.280	3,356
2022-10-21	2.880	2.890	2.600	2.750	8.250	25,196
2022-10-20	2.700	2.880	2.650	2.880	8.640	20,485
2022-10-19	2.400	2.680	2.390	2.640	7.920	19,948
2022-10-18	2.080	2.420	2.080	2.420	7.260	28,552
2022-10-17	2.010	2.050	2.010	2.040	6.120	3,239
2022-10-14	1.970	2.040	1.970	2.040	6.120	4,929
2022-10-13	2.010	2.020	1.960	1.980	5.940	8,509
2022-10-12	2.040	2.050	2.000	2.020	6.060	8,653
2022-10-11	2.050	2.050	1.990	2.000	6.000	8,900
2022-10-07	1.960	2.100	1.960	2.020	6.060	7,544
2022-10-06	2.040	2.080	2.010	2.040	6.120	4,911
2022-10-05	2.140	2.140	2.060	2.060	6.180	11,343
2022-10-04	2.180	2.190	2.030	2.080	6.240	10,006
2022-10-03	1.890	2.100	1.890	2.050	6.150	15,827
2022-09-30	1.820	2.150	1.820	2.150	6.450	6,045
2022-09-29	1.870	1.940	1.850	1.940	5.820	6,603
2022-09-28	1.900	1.940	1.850	1.940	5.820	9,043
2022-09-27	2.050	2.050	1.910	1.990	5.970	13,423
2022-09-26	2.160	2.280	2.030	2.040	6.120	4,479

← NewerPage 17 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.