Abaxx Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 9.600 | 9.600 | 9.000 | 9.250 | 9.250 | 40,600 |
| 2025-05-09 | 9.590 | 9.600 | 9.320 | 9.600 | 9.600 | 16,850 |
| 2025-05-08 | 9.770 | 9.770 | 9.210 | 9.330 | 9.330 | 31,543 |
| 2025-05-07 | 9.400 | 9.990 | 9.370 | 9.990 | 9.990 | 24,330 |
| 2025-05-06 | 9.700 | 10.000 | 8.800 | 10.000 | 10.000 | 53,347 |
| 2025-05-05 | 9.920 | 9.920 | 9.410 | 9.410 | 9.410 | 11,341 |
| 2025-05-02 | 10.200 | 10.200 | 9.580 | 9.650 | 9.650 | 16,989 |
| 2025-05-01 | 10.150 | 10.160 | 9.410 | 9.960 | 9.960 | 26,001 |
| 2025-04-30 | 10.410 | 10.420 | 9.870 | 10.150 | 10.150 | 24,740 |
| 2025-04-29 | 9.600 | 10.500 | 9.560 | 10.270 | 10.270 | 56,696 |
| 2025-04-28 | 9.100 | 9.590 | 9.000 | 9.460 | 9.460 | 43,403 |
| 2025-04-25 | 9.540 | 9.540 | 9.130 | 9.130 | 9.130 | 2,360 |
| 2025-04-24 | 9.210 | 9.210 | 9.210 | 9.210 | 9.210 | 100 |
| 2025-04-23 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 100 |
| 2025-04-22 | 8.540 | 9.100 | 8.370 | 9.100 | 9.100 | 22,841 |
| 2025-04-21 | 8.580 | 8.600 | 8.250 | 8.300 | 8.300 | 12,908 |
| 2025-04-17 | 8.440 | 9.050 | 8.360 | 8.580 | 8.580 | 27,447 |
| 2025-04-16 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 4,000 |
| 2025-04-15 | 9.600 | 9.600 | 8.850 | 9.300 | 9.300 | 30,968 |
| 2025-04-14 | 9.120 | 9.250 | 8.850 | 9.120 | 9.120 | 40,714,778 |
| 2025-04-11 | 9.490 | 9.490 | 8.830 | 9.120 | 9.120 | 41,846 |
| 2025-04-10 | 9.600 | 9.610 | 8.850 | 9.610 | 9.610 | 12,873 |
| 2025-04-09 | 9.570 | 9.610 | 9.190 | 9.610 | 9.610 | 18,875 |
| 2025-04-08 | 9.650 | 9.650 | 9.540 | 9.610 | 9.610 | 9,600 |
| 2025-04-07 | 9.850 | 9.850 | 9.550 | 9.650 | 9.650 | 19,407 |
| 2025-04-04 | 9.850 | 10.000 | 9.740 | 9.850 | 9.850 | 37,194 |
| 2025-04-03 | 10.300 | 10.300 | 9.610 | 9.900 | 9.900 | 10,512 |
| 2025-04-02 | 9.750 | 10.480 | 9.630 | 10.480 | 10.480 | 45,530 |
| 2025-04-01 | 9.730 | 9.860 | 9.610 | 9.860 | 9.860 | 8,803 |
| 2025-03-31 | 9.850 | 9.850 | 9.370 | 9.730 | 9.730 | 20,743 |
| 2025-03-28 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 100 |
| 2025-03-27 | 9.900 | 9.900 | 9.690 | 9.840 | 9.840 | 22,883 |
| 2025-03-26 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 100 |
| 2025-03-25 | 10.070 | 10.110 | 9.700 | 10.000 | 10.000 | 17,611 |
| 2025-03-24 | 10.110 | 10.110 | 10.110 | 10.110 | 10.110 | 400 |
| 2025-03-21 | 9.700 | 10.110 | 9.110 | 10.110 | 10.110 | 37,157 |
| 2025-03-20 | 9.990 | 10.000 | 9.600 | 9.730 | 9.730 | 24,819 |
| 2025-03-19 | 10.050 | 10.100 | 9.500 | 9.970 | 9.970 | 36,370 |
| 2025-03-18 | 10.150 | 10.150 | 10.150 | 10.150 | 10.150 | 500 |
| 2025-03-17 | 10.600 | 10.600 | 9.850 | 10.250 | 10.250 | 42,256 |
| 2025-03-14 | 10.890 | 10.890 | 10.260 | 10.400 | 10.400 | 27,062 |
| 2025-03-13 | 10.890 | 10.890 | 10.360 | 10.800 | 10.800 | 18,760 |
| 2025-03-12 | 10.890 | 10.890 | 10.510 | 10.830 | 10.830 | 23,584 |
| 2025-03-11 | 10.880 | 10.940 | 10.210 | 10.500 | 10.500 | 19,259 |
| 2025-03-10 | 11.160 | 11.160 | 10.700 | 10.850 | 10.850 | 27,060 |
| 2025-03-07 | 10.940 | 11.200 | 10.630 | 11.150 | 11.150 | 35,561 |
| 2025-03-06 | 10.490 | 10.740 | 10.230 | 10.740 | 10.740 | 18,442 |
| 2025-03-05 | 10.450 | 10.520 | 10.180 | 10.300 | 10.300 | 15,123 |
| 2025-03-04 | 10.280 | 10.280 | 10.280 | 10.280 | 10.280 | 0 |
| 2025-03-03 | 10.280 | 10.280 | 10.280 | 10.280 | 10.280 | 0 |
| 2025-02-28 | 10.540 | 10.540 | 10.280 | 10.280 | 10.280 | 8,823 |
| 2025-02-27 | 10.710 | 10.710 | 10.310 | 10.550 | 10.550 | 5,347 |
| 2025-02-26 | 10.330 | 10.600 | 10.330 | 10.550 | 10.550 | 10,120 |
| 2025-02-25 | 10.830 | 10.830 | 10.260 | 10.520 | 10.520 | 12,765 |
| 2025-02-24 | 11.170 | 11.180 | 10.460 | 10.600 | 10.600 | 7,553 |
| 2025-02-21 | 11.190 | 11.190 | 10.900 | 11.180 | 11.180 | 24,480 |
| 2025-02-20 | 10.390 | 11.150 | 10.390 | 11.150 | 11.150 | 28,404 |
| 2025-02-19 | 10.000 | 10.420 | 9.850 | 10.420 | 10.420 | 16,745 |
| 2025-02-18 | 9.890 | 9.980 | 9.850 | 9.870 | 9.870 | 32,948 |
| 2025-02-14 | 9.880 | 9.880 | 9.670 | 9.720 | 9.720 | 13,100 |
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.