Abaxx Technologies Inc. (NEO:ABXX)
Canada
· Delayed Price · Currency is CAD 56.30
+1.55 (2.83%)
Apr 28, 2026, 4:26 PM EST
Abaxx Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 55.10 | 56.69 | 55.00 | 56.30 | 56.30 | 2.83% | 45,651 |
| Apr 27, 2026 | 53.97 | 55.00 | 52.32 | 54.75 | 54.75 | 3.69% | 28,376 |
| Apr 24, 2026 | 54.00 | 54.23 | 52.58 | 52.80 | 52.80 | -2.04% | 26,362 |
| Apr 23, 2026 | 53.11 | 54.95 | 52.27 | 53.90 | 53.90 | 4.13% | 35,756 |
| Apr 22, 2026 | 50.20 | 53.86 | 49.22 | 51.76 | 51.76 | 5.65% | 51,746 |
| Apr 21, 2026 | 49.88 | 50.70 | 48.99 | 48.99 | 48.99 | -2.41% | 18,930 |
| Apr 20, 2026 | 51.82 | 52.23 | 48.50 | 50.20 | 50.20 | -3.13% | 36,108 |
| Apr 17, 2026 | 53.00 | 54.80 | 51.71 | 51.82 | 51.82 | -2.23% | 34,480 |
| Apr 16, 2026 | 55.93 | 55.93 | 52.17 | 53.00 | 53.00 | -5.34% | 38,044 |
| Apr 15, 2026 | 55.99 | 58.25 | 54.27 | 55.99 | 55.99 | 0.72% | 18,735 |
| Apr 14, 2026 | 58.23 | 58.25 | 53.92 | 55.59 | 55.59 | -4.53% | 63,757 |
| Apr 13, 2026 | 56.77 | 58.42 | 56.60 | 58.23 | 58.23 | 2.88% | 47,008 |
| Apr 10, 2026 | 56.80 | 57.37 | 55.85 | 56.60 | 56.60 | -0.09% | 12,476 |
| Apr 9, 2026 | 57.99 | 58.00 | 55.30 | 56.65 | 56.65 | -0.39% | 37,451 |
| Apr 8, 2026 | 57.95 | 58.50 | 56.00 | 56.87 | 56.87 | 2.38% | 56,571 |
| Apr 7, 2026 | 53.55 | 58.40 | 52.74 | 55.55 | 55.55 | 3.83% | 70,836 |
| Apr 6, 2026 | 52.35 | 53.99 | 51.05 | 53.50 | 53.50 | 2.22% | 28,092 |
| Apr 2, 2026 | 51.70 | 54.99 | 50.51 | 52.34 | 52.34 | 1.24% | 42,250 |
| Apr 1, 2026 | 48.30 | 54.14 | 48.00 | 51.70 | 51.70 | 7.71% | 69,337 |
| Mar 31, 2026 | 44.74 | 48.00 | 44.74 | 48.00 | 48.00 | 6.10% | 56,914 |
| Mar 30, 2026 | 45.01 | 46.33 | 44.70 | 45.24 | 45.24 | -2.08% | 31,915 |
| Mar 27, 2026 | 46.99 | 47.00 | 44.00 | 46.20 | 46.20 | 2.67% | 60,996 |
| Mar 26, 2026 | 46.00 | 48.50 | 44.50 | 45.00 | 45.00 | -0.22% | 77,535 |
| Mar 25, 2026 | 43.50 | 45.33 | 43.00 | 45.10 | 45.10 | 11.28% | 60,634 |
| Mar 24, 2026 | 37.22 | 43.51 | 37.21 | 40.53 | 40.53 | 8.86% | 94,986 |
| Mar 23, 2026 | 38.30 | 39.00 | 37.23 | 37.23 | 37.23 | -2.16% | 21,694 |
| Mar 20, 2026 | 36.74 | 39.60 | 36.31 | 38.05 | 38.05 | 3.42% | 43,309 |
| Mar 19, 2026 | 38.34 | 38.34 | 36.11 | 36.79 | 36.79 | -4.39% | 119,875 |
| Mar 18, 2026 | 39.05 | 39.50 | 37.50 | 38.48 | 38.48 | -0.98% | 79,577 |
| Mar 17, 2026 | 37.55 | 39.50 | 37.01 | 38.86 | 38.86 | 2.26% | 26,325 |
| Mar 16, 2026 | 34.70 | 39.62 | 34.70 | 38.00 | 38.00 | 9.51% | 77,490 |
| Mar 13, 2026 | 36.00 | 36.50 | 34.38 | 34.70 | 34.70 | -4.46% | 49,333 |
| Mar 12, 2026 | 37.18 | 37.18 | 35.14 | 36.32 | 36.32 | -3.15% | 77,679 |
| Mar 11, 2026 | 37.10 | 38.96 | 36.97 | 37.50 | 37.50 | 1.43% | 61,919 |
| Mar 10, 2026 | 38.95 | 38.95 | 36.00 | 36.97 | 36.97 | -3.17% | 49,191 |
| Mar 9, 2026 | 38.99 | 39.04 | 36.12 | 38.18 | 38.18 | -2.10% | 39,714 |
| Mar 6, 2026 | 37.81 | 40.31 | 37.10 | 39.00 | 39.00 | - | 66,536 |
| Mar 5, 2026 | 39.90 | 39.90 | 37.22 | 39.00 | 39.00 | -2.26% | 57,947 |
| Mar 4, 2026 | 40.38 | 40.53 | 39.05 | 39.90 | 39.90 | -1.19% | 78,326 |
| Mar 3, 2026 | 41.95 | 42.11 | 40.00 | 40.38 | 40.38 | -6.09% | 56,139 |
| Mar 2, 2026 | 42.75 | 43.03 | 40.56 | 43.00 | 43.00 | 1.78% | 32,312 |
| Feb 27, 2026 | 42.00 | 42.70 | 41.30 | 42.25 | 42.25 | 0.60% | 69,439 |
| 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 |