Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Abaxx Technologies Inc (ABXX) Historical Prices

73 Followers
TSE:ABXX historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 12, 202615.5015.6314.4714.6914.69-8.19%243,0021.77
Nov 11, 202615.2516.4115.1716.0016.00+5.06%102,1110.75
Nov 10, 202616.6517.1115.0615.2315.23+6.50%190,6781.41
Nov 09, 202614.7017.0714.6216.2816.28+13.85%235,8561.78
Nov 06, 202614.3514.5012.6414.3014.30-0.28%377,2432.96
Nov 05, 202614.8014.8013.9514.3414.34-4.40%146,9591.17
Nov 04, 202615.0015.0114.2815.0015.00+2.88%93,2100.74
Nov 03, 202615.1415.2814.4214.5814.58-4.14%129,3751.04
Nov 02, 202615.6216.0715.0615.2115.21-2.69%88,1890.69
Oct 30, 202616.1916.3115.3115.6315.63-4.75%114,3210.89
Oct 29, 202616.5017.1416.3216.4116.41-3.19%70,1110.55
Oct 28, 202617.0017.2116.3216.9516.95-0.29%144,4831.14
Oct 27, 202615.4217.5115.3717.0017.00+10.82%172,8131.39
Oct 26, 202615.2015.7315.0315.3415.34+2.06%161,7491.30
Oct 23, 202615.2715.4014.4015.0315.03-2.47%219,7481.79
Oct 22, 202615.5016.3415.3215.4115.41-2.53%94,4540.77
Oct 21, 202615.5916.3215.2915.8115.81+1.35%87,9080.71
Oct 20, 202615.3115.6015.1615.6015.60+1.96%116,8730.95
Oct 19, 202615.3615.5815.0015.3015.30-0.84%88,7530.71
Oct 16, 202615.5115.9714.5415.4315.43+0.65%128,6191.02
Oct 15, 202615.4915.9515.2115.3315.33-0.84%140,8861.13
Oct 14, 202616.4616.4615.3815.4615.46-6.08%113,3980.92
Oct 13, 202617.5717.5816.2916.4616.46-6.69%155,0111.26
Oct 12, 202618.0518.3017.4617.6417.640.00%00.00
Oct 09, 202618.0518.3017.4617.6417.64-2.70%65,1800.52
Oct 08, 202619.0119.4118.0718.1318.13-4.68%90,2470.73
Oct 07, 202619.5520.2618.8219.0219.02-3.01%111,7130.90
Oct 06, 202619.7621.2219.5019.6119.61-0.76%202,8491.64
Oct 05, 202618.0020.1918.0019.7619.76+13.82%249,7152.05
Oct 02, 202615.5517.5315.5317.3617.36+10.78%95,7480.78
Oct 01, 202616.1816.2115.3515.6715.67-2.55%137,2621.11
Sep 30, 202615.2816.6015.2816.0816.08+3.74%186,9611.55
Sep 29, 202616.4916.4915.3815.5015.50-6.06%174,2131.43
Sep 28, 202616.7516.7915.9916.5016.50-1.49%59,0340.49
Sep 25, 202617.5217.7516.5716.7516.75-4.39%85,3950.71
Sep 24, 202617.5117.8517.2317.5217.52+0.06%59,7910.49
Sep 23, 202617.8817.9717.4717.5117.51-1.46%60,3740.49
Sep 22, 202619.2119.2117.7017.7717.77-6.52%115,9770.93
Sep 21, 202617.6219.1217.5019.0119.01+7.40%109,9560.88
Sep 18, 202618.1518.2317.3117.7017.70-2.26%111,1890.89
Sep 17, 202617.4518.3717.2018.1118.11+5.29%106,1710.84
Sep 16, 202617.8018.0016.8817.2017.20+0.58%120,7600.96
Sep 15, 202617.2817.5216.0017.1017.10-1.16%122,8780.97
Sep 14, 202617.7319.0017.3017.3017.30-1.76%130,6400.99
Sep 11, 202616.6318.5315.6917.6117.61+5.89%173,9721.29
Sep 10, 202618.1418.5916.1816.6316.63-7.92%222,4371.66
Sep 09, 202617.5918.5516.9118.0618.06+2.73%181,3281.35
Sep 08, 202621.4021.5916.5917.5817.58-18.12%454,5493.36
Sep 07, 202621.6622.5021.3621.4721.470.00%00.00
Sep 04, 202621.6622.5021.3621.4721.47-1.83%49,5270.36