Abaxx Technologies Inc. (NEO:ABXX)
Canada
· Delayed Price · Currency is CAD 42.25
+0.25 (0.60%)
Feb 27, 2026, 4:38 PM EST
Abaxx Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 42.00 | 42.70 | 41.30 | 42.25 | 42.25 | 0.60% | 66,939 |
| Feb 26, 2026 | 43.63 | 43.93 | 41.75 | 42.00 | 42.00 | -2.39% | 46,128 |
| Feb 25, 2026 | 43.60 | 44.54 | 42.72 | 43.03 | 43.03 | 0.23% | 41,397 |
| Feb 24, 2026 | 40.66 | 43.45 | 40.66 | 42.93 | 42.93 | 5.61% | 32,742 |
| Feb 23, 2026 | 41.30 | 41.85 | 39.68 | 40.65 | 40.65 | 0.12% | 40,636 |
| Feb 20, 2026 | 42.82 | 43.10 | 40.11 | 40.60 | 40.60 | -5.14% | 25,406 |
| Feb 19, 2026 | 42.20 | 42.80 | 41.29 | 42.80 | 42.80 | 0.47% | 36,079 |
| Feb 18, 2026 | 42.00 | 42.64 | 40.00 | 42.60 | 42.60 | 1.43% | 63,264 |
| Feb 17, 2026 | 42.50 | 43.10 | 40.18 | 42.00 | 42.00 | -4.65% | 57,722 |
| Feb 13, 2026 | 42.60 | 44.05 | 41.29 | 44.05 | 44.05 | 3.57% | 39,027 |
| Feb 12, 2026 | 45.21 | 45.21 | 40.00 | 42.53 | 42.53 | -5.49% | 53,095 |
| Feb 11, 2026 | 46.01 | 46.55 | 44.70 | 45.00 | 45.00 | -1.83% | 44,548 |
| Feb 10, 2026 | 48.00 | 48.00 | 43.90 | 45.84 | 45.84 | 1.87% | 49,708 |
| Feb 9, 2026 | 44.15 | 45.50 | 42.00 | 45.00 | 45.00 | 4.65% | 55,616 |
| Feb 6, 2026 | 41.01 | 43.47 | 40.97 | 43.00 | 43.00 | 4.88% | 53,330 |
| Feb 5, 2026 | 39.00 | 41.00 | 38.18 | 41.00 | 41.00 | 2.53% | 36,070 |
| Feb 4, 2026 | 39.64 | 39.99 | 36.55 | 39.99 | 39.99 | 0.73% | 96,775 |
| Feb 3, 2026 | 39.90 | 42.11 | 38.94 | 39.70 | 39.70 | 1.79% | 51,718 |
| Feb 2, 2026 | 41.80 | 43.00 | 38.76 | 39.00 | 39.00 | -6.70% | 97,682 |
| Jan 30, 2026 | 44.15 | 44.39 | 41.80 | 41.80 | 41.80 | -5.32% | 53,487 |
| Jan 29, 2026 | 47.25 | 47.25 | 43.28 | 44.15 | 44.15 | -4.02% | 48,983 |
| Jan 28, 2026 | 47.95 | 47.95 | 44.50 | 46.00 | 46.00 | -0.65% | 34,756 |
| Jan 27, 2026 | 47.99 | 48.00 | 45.26 | 46.30 | 46.30 | 0.65% | 22,990 |
| Jan 26, 2026 | 48.49 | 49.26 | 45.67 | 46.00 | 46.00 | -5.15% | 33,045 |
| Jan 23, 2026 | 49.05 | 49.05 | 46.95 | 48.50 | 48.50 | 1.74% | 50,229 |
| Jan 22, 2026 | 49.05 | 49.25 | 47.45 | 47.67 | 47.67 | -2.81% | 24,382 |
| Jan 21, 2026 | 48.01 | 49.80 | 47.70 | 49.05 | 49.05 | 2.29% | 23,710 |
| Jan 20, 2026 | 48.10 | 48.77 | 47.45 | 47.95 | 47.95 | -0.31% | 19,842 |
| Jan 19, 2026 | 49.75 | 49.75 | 48.10 | 48.10 | 48.10 | -1.25% | 13,738 |
| Jan 16, 2026 | 49.99 | 50.73 | 47.45 | 48.71 | 48.71 | 1.58% | 52,221 |
| Jan 15, 2026 | 44.64 | 48.83 | 42.50 | 47.95 | 47.95 | 8.48% | 48,034 |
| Jan 14, 2026 | 44.20 | 46.00 | 43.33 | 44.20 | 44.20 | 2.34% | 37,782 |
| Jan 13, 2026 | 42.90 | 44.50 | 42.10 | 43.19 | 43.19 | -0.71% | 28,433 |
| Jan 12, 2026 | 45.12 | 45.15 | 41.26 | 43.50 | 43.50 | -3.46% | 94,080 |
| Jan 9, 2026 | 45.65 | 46.00 | 44.50 | 45.06 | 45.06 | -0.97% | 24,908 |
| Jan 8, 2026 | 43.78 | 45.91 | 43.72 | 45.50 | 45.50 | 3.93% | 15,720 |
| Jan 7, 2026 | 47.40 | 48.01 | 41.83 | 43.78 | 43.78 | -5.36% | 75,058 |
| Jan 6, 2026 | 48.22 | 48.79 | 46.05 | 46.26 | 46.26 | -3.56% | 26,386 |
| Jan 5, 2026 | 50.39 | 50.52 | 47.53 | 47.97 | 47.97 | -4.80% | 48,206 |
| Jan 2, 2026 | 51.99 | 52.00 | 48.50 | 50.39 | 50.39 | -1.20% | 34,147 |
| Dec 31, 2025 | 51.29 | 52.22 | 49.30 | 51.00 | 51.00 | -0.57% | 25,447 |
| Dec 30, 2025 | 53.00 | 53.00 | 50.22 | 51.29 | 51.29 | -2.12% | 18,352 |
| Dec 29, 2025 | 52.33 | 52.99 | 51.00 | 52.40 | 52.40 | -1.13% | 15,464 |
| Dec 24, 2025 | 52.48 | 53.00 | 51.75 | 53.00 | 53.00 | 2.40% | 7,442 |
| Dec 23, 2025 | 50.50 | 52.48 | 49.43 | 51.76 | 51.76 | 5.16% | 22,635 |
| Dec 22, 2025 | 46.50 | 50.82 | 46.50 | 49.22 | 49.22 | 6.10% | 33,534 |
| Dec 19, 2025 | 45.99 | 46.40 | 44.09 | 46.39 | 46.39 | 7.01% | 22,547 |
| Dec 18, 2025 | 44.09 | 44.66 | 42.51 | 43.35 | 43.35 | -0.37% | 26,832 |
| Dec 17, 2025 | 45.52 | 45.96 | 42.73 | 43.51 | 43.51 | -4.37% | 53,705 |
| Dec 16, 2025 | 46.89 | 46.89 | 45.37 | 45.50 | 45.50 | -1.09% | 16,411 |
| Dec 15, 2025 | 46.88 | 48.59 | 45.73 | 46.00 | 46.00 | -1.88% | 34,562 |
| Dec 12, 2025 | 45.35 | 47.85 | 45.35 | 46.88 | 46.88 | 3.88% | 33,309 |
| Dec 11, 2025 | 47.04 | 47.04 | 43.94 | 45.13 | 45.13 | -3.98% | 55,033 |
| Dec 10, 2025 | 43.76 | 48.86 | 43.76 | 47.00 | 47.00 | 8.05% | 78,294 |
| Dec 9, 2025 | 41.00 | 43.50 | 40.70 | 43.50 | 43.50 | 4.09% | 105,521 |
| Dec 8, 2025 | 45.60 | 46.50 | 41.79 | 41.79 | 41.79 | -11.09% | 86,014 |
| Dec 5, 2025 | 49.93 | 51.00 | 46.40 | 47.00 | 47.00 | -5.87% | 50,666 |
| Dec 4, 2025 | 51.49 | 51.95 | 46.67 | 49.93 | 49.93 | -3.89% | 66,925 |
| Dec 3, 2025 | 56.47 | 56.47 | 50.69 | 51.95 | 51.95 | -6.88% | 60,414 |
| Dec 2, 2025 | 56.58 | 57.10 | 55.14 | 55.79 | 55.79 | -1.27% | 42,735 |
| Dec 1, 2025 | 56.74 | 58.28 | 55.15 | 56.51 | 56.51 | -0.67% | 53,999 |
| Nov 28, 2025 | 54.34 | 56.89 | 54.00 | 56.89 | 56.89 | 6.14% | 22,403 |
| Nov 27, 2025 | 54.81 | 54.82 | 53.21 | 53.60 | 53.60 | -2.35% | 18,219 |
| Nov 26, 2025 | 54.51 | 59.48 | 52.00 | 54.89 | 54.89 | 3.57% | 62,834 |
| Nov 25, 2025 | 47.68 | 53.67 | 46.68 | 53.00 | 53.00 | 10.16% | 51,035 |
| Nov 24, 2025 | 46.49 | 48.36 | 45.50 | 48.11 | 48.11 | 3.48% | 803,508 |
| Nov 21, 2025 | 47.92 | 48.30 | 46.49 | 46.49 | 46.49 | 2.69% | 44,125 |
| Nov 20, 2025 | 44.76 | 48.50 | 43.88 | 45.27 | 45.27 | 0.62% | 64,699 |
| Nov 19, 2025 | 40.22 | 44.99 | 40.11 | 44.99 | 44.99 | 8.67% | 56,821 |
| Nov 18, 2025 | 39.65 | 41.40 | 37.57 | 41.40 | 41.40 | 4.20% | 47,046 |
| Nov 17, 2025 | 38.96 | 40.30 | 38.00 | 39.73 | 39.73 | 2.61% | 40,761 |
| Nov 14, 2025 | 37.49 | 40.00 | 36.44 | 38.72 | 38.72 | -1.35% | 132,310 |
| Nov 13, 2025 | 42.38 | 42.43 | 38.06 | 39.25 | 39.25 | -7.30% | 83,930 |
| Nov 12, 2025 | 43.00 | 43.00 | 41.63 | 42.34 | 42.34 | 0.33% | 43,593 |
| Nov 11, 2025 | 43.05 | 43.05 | 41.74 | 42.20 | 42.20 | -1.97% | 59,380 |
| Nov 10, 2025 | 44.99 | 44.99 | 41.44 | 43.05 | 43.05 | -2.18% | 73,953 |
| Nov 7, 2025 | 45.00 | 46.70 | 43.21 | 44.01 | 44.01 | -2.20% | 53,243 |
| Nov 6, 2025 | 46.21 | 46.63 | 44.44 | 45.00 | 45.00 | -2.17% | 87,897 |
| Nov 5, 2025 | 40.49 | 46.92 | 40.44 | 46.00 | 46.00 | 13.02% | 95,869 |
| Nov 4, 2025 | 41.04 | 41.15 | 39.36 | 40.70 | 40.70 | -1.19% | 55,130 |
| Nov 3, 2025 | 44.00 | 44.00 | 39.50 | 41.19 | 41.19 | 3.08% | 105,625 |
| Oct 31, 2025 | 31.80 | 41.79 | 31.80 | 39.96 | 39.96 | 22.58% | 195,517 |
| Oct 30, 2025 | 33.36 | 33.41 | 31.87 | 32.60 | 32.60 | -1.36% | 65,670 |
| Oct 29, 2025 | 33.65 | 34.12 | 31.26 | 33.05 | 33.05 | -1.78% | 76,732 |
| Oct 28, 2025 | 34.20 | 34.20 | 33.34 | 33.65 | 33.65 | 0.42% | 47,520 |
| Oct 27, 2025 | 34.37 | 34.65 | 33.40 | 33.51 | 33.51 | -2.81% | 48,731 |
| Oct 24, 2025 | 33.88 | 34.48 | 33.50 | 34.48 | 34.48 | 2.68% | 22,664 |
| Oct 23, 2025 | 33.99 | 34.00 | 33.45 | 33.58 | 33.58 | -0.91% | 76,806 |
| Oct 22, 2025 | 34.25 | 34.86 | 33.00 | 33.89 | 33.89 | -1.05% | 80,686 |
| Oct 21, 2025 | 34.52 | 34.52 | 32.64 | 34.25 | 34.25 | 0.68% | 54,576 |
| Oct 20, 2025 | 34.88 | 35.00 | 33.58 | 34.02 | 34.02 | -2.80% | 43,244 |
| Oct 17, 2025 | 34.34 | 35.00 | 33.05 | 35.00 | 35.00 | 2.04% | 38,978 |
| Oct 16, 2025 | 34.74 | 34.90 | 32.21 | 34.30 | 34.30 | -1.72% | 136,792 |
| Oct 15, 2025 | 34.99 | 35.59 | 34.16 | 34.90 | 34.90 | -0.26% | 73,125 |
| Oct 14, 2025 | 34.24 | 35.67 | 34.11 | 34.99 | 34.99 | 2.16% | 90,830 |
| Oct 10, 2025 | 34.71 | 34.94 | 33.90 | 34.25 | 34.25 | -1.30% | 42,362 |
| Oct 9, 2025 | 34.51 | 34.70 | 34.10 | 34.70 | 34.70 | 0.58% | 56,355 |
| Oct 8, 2025 | 34.70 | 34.70 | 33.50 | 34.50 | 34.50 | -0.58% | 93,389 |
| Oct 7, 2025 | 34.88 | 35.00 | 33.41 | 34.70 | 34.70 | -0.20% | 139,099 |
| Oct 6, 2025 | 34.89 | 35.00 | 34.24 | 34.77 | 34.77 | 4.20% | 74,106 |