Abaxx Technologies Inc. (NEO:ABXX)
Canada
· Delayed Price · Currency is CAD 47.00
-2.93 (-5.87%)
At close: Dec 5, 2025
Abaxx Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 132,210 |
| Nov 13, 2025 | 42.38 | 42.43 | 38.06 | 39.25 | 39.25 | -7.30% | 83,730 |
| 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% | 38,878 |
| 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 |
| Oct 3, 2025 | 36.01 | 36.01 | 33.37 | 33.37 | 33.37 | -4.66% | 51,591 |
| Oct 2, 2025 | 35.50 | 36.12 | 33.27 | 35.00 | 35.00 | -1.41% | 96,924 |
| Oct 1, 2025 | 31.90 | 36.00 | 31.90 | 35.50 | 35.50 | 11.32% | 84,669 |
| Sep 30, 2025 | 31.40 | 31.89 | 30.48 | 31.89 | 31.89 | 2.71% | 117,058 |
| Sep 29, 2025 | 31.63 | 31.70 | 31.05 | 31.05 | 31.05 | -1.77% | 47,371 |
| Sep 26, 2025 | 31.50 | 31.70 | 31.50 | 31.61 | 31.61 | -0.60% | 19,614 |
| Sep 25, 2025 | 30.75 | 31.80 | 30.59 | 31.80 | 31.80 | 1.92% | 37,609 |
| Sep 24, 2025 | 30.65 | 31.20 | 30.35 | 31.20 | 31.20 | 1.79% | 29,501 |
| Sep 23, 2025 | 31.80 | 31.80 | 30.19 | 30.65 | 30.65 | 0.20% | 37,206 |
| Sep 22, 2025 | 31.75 | 31.75 | 29.45 | 30.59 | 30.59 | -3.65% | 94,059 |
| Sep 19, 2025 | 31.61 | 32.00 | 31.06 | 31.75 | 31.75 | 0.16% | 50,476 |
| Sep 18, 2025 | 30.41 | 31.70 | 30.41 | 31.70 | 31.70 | 2.49% | 52,144 |
| Sep 17, 2025 | 28.99 | 30.93 | 28.85 | 30.93 | 30.93 | 6.84% | 44,329 |
| Sep 16, 2025 | 28.98 | 29.00 | 28.43 | 28.95 | 28.95 | -0.17% | 36,212 |
| Sep 15, 2025 | 28.03 | 29.00 | 27.46 | 29.00 | 29.00 | 2.84% | 39,671 |
| Sep 12, 2025 | 28.25 | 28.50 | 26.51 | 28.20 | 28.20 | -0.53% | 63,104 |
| Sep 11, 2025 | 29.60 | 29.60 | 28.17 | 28.35 | 28.35 | -4.22% | 84,361 |
| Sep 10, 2025 | 24.93 | 29.60 | 24.54 | 29.60 | 29.60 | 19.64% | 95,546 |
| Sep 9, 2025 | 24.59 | 24.74 | 24.10 | 24.74 | 24.74 | 0.98% | 40,584 |
| Sep 8, 2025 | 23.91 | 24.50 | 23.81 | 24.50 | 24.50 | 2.85% | 32,136 |
| Sep 5, 2025 | 23.69 | 23.85 | 23.60 | 23.82 | 23.82 | 0.51% | 31,271 |
| Sep 4, 2025 | 23.42 | 23.83 | 23.36 | 23.70 | 23.70 | 1.94% | 30,975 |
| Sep 3, 2025 | 23.77 | 23.77 | 22.92 | 23.25 | 23.25 | -0.85% | 53,505 |
| Sep 2, 2025 | 22.43 | 23.68 | 22.43 | 23.45 | 23.45 | 4.45% | 30,985 |
| Aug 29, 2025 | 22.60 | 23.80 | 20.50 | 22.45 | 22.45 | 2.05% | 64,517 |
| Aug 28, 2025 | 21.18 | 22.00 | 21.16 | 22.00 | 22.00 | 6.28% | 24,594 |
| Aug 27, 2025 | 21.70 | 21.75 | 20.55 | 20.70 | 20.70 | -2.59% | 83,773 |
| Aug 26, 2025 | 22.69 | 22.90 | 20.50 | 21.25 | 21.25 | 7.32% | 146,588 |
| Aug 22, 2025 | 17.81 | 19.80 | 17.77 | 19.80 | 19.80 | 11.42% | 64,143 |
| Aug 21, 2025 | 16.99 | 17.77 | 16.79 | 17.77 | 17.77 | 5.84% | 71,797 |
| Aug 20, 2025 | 16.35 | 16.79 | 16.10 | 16.79 | 16.79 | 2.38% | 63,478 |
| Aug 19, 2025 | 16.55 | 16.63 | 16.30 | 16.40 | 16.40 | 0.68% | 55,998 |
| Aug 18, 2025 | 16.25 | 16.50 | 16.07 | 16.29 | 16.29 | 1.43% | 65,136 |
| Aug 15, 2025 | 15.84 | 16.25 | 15.81 | 16.06 | 16.06 | 1.45% | 34,069 |
| Aug 14, 2025 | 15.60 | 15.86 | 15.50 | 15.83 | 15.83 | 2.03% | 41,377 |
| Aug 13, 2025 | 15.69 | 15.76 | 15.45 | 15.52 | 15.52 | -0.86% | 35,385 |
| Aug 12, 2025 | 16.12 | 16.21 | 15.00 | 15.65 | 15.65 | -2.25% | 129,069 |
| Aug 11, 2025 | 16.05 | 16.51 | 15.86 | 16.01 | 16.01 | 0.69% | 107,444 |
| Aug 8, 2025 | 15.55 | 16.85 | 15.55 | 15.90 | 15.90 | 2.78% | 82,479 |
| Aug 7, 2025 | 14.88 | 15.75 | 14.57 | 15.47 | 15.47 | 3.13% | 78,211 |
| Aug 6, 2025 | 13.05 | 15.00 | 12.97 | 15.00 | 15.00 | 15.38% | 82,308 |
| Aug 5, 2025 | 12.55 | 13.00 | 12.55 | 13.00 | 13.00 | 1.25% | 47,429 |
| Aug 1, 2025 | 12.83 | 12.84 | 12.32 | 12.84 | 12.84 | 1.10% | 44,055 |
| Jul 31, 2025 | 12.54 | 12.70 | 12.44 | 12.70 | 12.70 | 1.44% | 15,194 |
| Jul 30, 2025 | 12.59 | 12.64 | 12.25 | 12.52 | 12.52 | 1.54% | 31,879 |
| Jul 29, 2025 | 12.28 | 12.33 | 12.12 | 12.33 | 12.33 | 0.65% | 27,398 |
| Jul 28, 2025 | 11.80 | 12.25 | 11.79 | 12.25 | 12.25 | -1.37% | 29,696 |
| Jul 25, 2025 | 12.39 | 12.42 | 11.70 | 12.42 | 12.42 | 0.65% | 65,940 |
| Jul 24, 2025 | 12.42 | 12.42 | 12.28 | 12.34 | 12.34 | -0.64% | 12,953 |
| Jul 23, 2025 | 12.64 | 12.64 | 12.38 | 12.42 | 12.42 | -0.24% | 9,402 |
| Jul 22, 2025 | 12.21 | 12.48 | 12.18 | 12.45 | 12.45 | 2.47% | 25,263 |
| Jul 21, 2025 | 12.06 | 12.30 | 12.04 | 12.15 | 12.15 | 0.66% | 18,629 |
| Jul 18, 2025 | 12.65 | 12.65 | 12.07 | 12.07 | 12.07 | -3.90% | 45,859 |
| Jul 17, 2025 | 12.82 | 12.82 | 12.50 | 12.56 | 12.56 | -1.72% | 24,581 |
| Jul 16, 2025 | 12.75 | 12.78 | 12.56 | 12.78 | 12.78 | 0.31% | 11,468 |
| Jul 15, 2025 | 12.90 | 12.90 | 12.54 | 12.74 | 12.74 | -0.86% | 48,774 |