S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
NEO
Abaxx Technologies Inc (ABXX)
Abaxx Technologies Inc (ABXX) Historical

ABXX Abaxx Technologies Inc

11.24

-0.02 (-0.18%)

Jul 26 2024 - Closed

Delayed by 15 minutes

ABXX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 25 2024	11.26	0.15	1.35%	11.38	11.38	11.00	57,533
Jul 24 2024	11.11	-0.52	-4.47%	11.55	11.55	11.04	36,897
Jul 23 2024	11.63	0.13	1.13%	11.65	11.79	11.27	20,930
Jul 22 2024	11.50	-0.35	-2.95%	11.88	11.90	11.40	36,680
Jul 19 2024	11.85	0.45	3.95%	11.45	11.85	11.25	12,770
Jul 18 2024	11.40	-0.45	-3.80%	11.36	11.85	11.36	49,503
Jul 17 2024	11.85	0.08	0.68%	11.77	11.87	11.48	32,832
Jul 16 2024	11.77	-0.23	-1.92%	12.00	12.03	11.75	32,115
Jul 15 2024	12.00	0.00	0.00%	12.12	12.13	11.95	10,661
Jul 12 2024	12.00	-0.14	-1.15%	12.05	12.05	10.86	103,489
Jul 11 2024	12.14	0.24	2.02%	12.00	12.15	11.90	22,742
Jul 10 2024	11.90	-0.15	-1.24%	12.22	12.35	11.90	18,851
Jul 09 2024	12.05	-0.21	-1.71%	12.53	12.53	11.95	21,633
Jul 08 2024	12.26	0.16	1.32%	12.70	12.70	12.14	19,973
Jul 05 2024	12.10	-1.23	-9.23%	13.45	13.45	11.56	72,872
Jul 04 2024	13.33	0.18	1.37%	13.33	13.55	13.30	6,217
Jul 03 2024	13.15	-0.71	-5.12%	13.94	13.95	13.00	66,384
Jul 02 2024	13.86	0.19	1.39%	14.25	14.35	13.73	45,897
Jun 28 2024	13.67	0.57	4.35%	13.37	13.74	12.86	64,927
Jun 27 2024	13.10	0.73	5.90%	12.50	13.10	12.45	71,722
Jun 26 2024	12.37	0.17	1.39%	12.24	12.48	12.15	48,986
Jun 25 2024	12.20	0.21	1.75%	11.99	12.25	11.88	86,213
Jun 24 2024	11.99	-0.01	-0.08%	12.24	12.24	11.89	32,474
Jun 21 2024	12.00	0.15	1.27%	11.99	12.00	11.71	44,821
Jun 20 2024	11.85	-0.11	-0.92%	11.99	11.99	11.75	21,667
Jun 19 2024	11.96	-0.29	-2.37%	12.15	12.15	11.75	17,077
Jun 18 2024	12.25	0.66	5.69%	11.49	12.28	11.48	56,788
Jun 17 2024	11.59	-0.02	-0.17%	11.70	11.70	11.50	22,193
Jun 14 2024	11.61	-0.12	-1.02%	11.73	11.74	11.60	11,004
Jun 13 2024	11.73	0.01	0.09%	11.81	11.81	11.60	24,220
Jun 12 2024	11.72	0.02	0.17%	11.84	11.84	11.64	20,503
Jun 11 2024	11.70	0.05	0.43%	11.78	11.82	11.62	28,201
Jun 10 2024	11.65	0.06	0.52%	11.77	11.78	11.52	33,235
Jun 07 2024	11.59	0.01	0.09%	11.74	11.77	11.50	17,234
Jun 06 2024	11.58	-0.02	-0.17%	11.70	11.75	11.50	22,828
Jun 05 2024	11.60	-0.10	-0.85%	11.65	11.65	11.44	32,427
Jun 04 2024	11.70	0.23	2.01%	11.67	11.70	11.40	29,837
Jun 03 2024	11.47	-0.40	-3.37%	11.81	11.98	11.01	35,592
May 31 2024	11.87	-0.79	-6.24%	12.54	12.54	11.74	22,747
May 30 2024	12.66	-0.19	-1.48%	12.82	12.88	12.15	42,192
May 29 2024	12.85	-0.05	-0.39%	12.89	12.89	12.70	15,143
May 28 2024	12.90	0.00	0.00%	12.95	12.99	12.85	9,257
May 27 2024	12.90	-0.31	-2.35%	13.21	13.21	12.90	9,269
May 24 2024	13.21	0.24	1.85%	12.97	13.21	12.70	12,899
May 23 2024	12.97	-0.03	-0.23%	13.00	13.05	12.78	21,495
May 22 2024	13.00	0.01	0.08%	13.00	13.00	12.88	23,707
May 21 2024	12.99	-0.01	-0.08%	13.00	13.00	12.69	18,399
May 17 2024	13.00	-0.12	-0.91%	13.04	13.04	12.86	19,415
May 16 2024	13.12	0.16	1.23%	13.03	13.21	12.56	43,132
May 15 2024	12.96	0.26	2.05%	12.74	13.03	12.71	9,891
May 14 2024	12.70	-0.04	-0.31%	12.74	12.74	12.20	48,136
May 13 2024	12.74	-0.10	-0.78%	12.85	12.85	12.63	23,355
May 10 2024	12.84	-0.24	-1.83%	13.08	13.08	12.70	23,105
May 09 2024	13.08	-0.14	-1.06%	13.14	13.17	12.85	16,849
May 08 2024	13.22	0.22	1.69%	13.00	13.22	12.90	26,180
May 07 2024	13.00	-0.07	-0.54%	13.03	13.09	12.96	21,539
May 06 2024	13.07	0.04	0.31%	13.06	13.09	13.00	7,369
May 03 2024	13.03	0.02	0.15%	13.13	13.17	12.84	26,464
May 02 2024	13.01	-0.08	-0.61%	13.09	13.09	12.82	42,184
May 01 2024	13.09	0.14	1.08%	13.14	13.33	12.87	31,939
Apr 30 2024	12.95	-0.30	-2.26%	13.20	13.42	12.88	38,147
Apr 29 2024	13.25	0.05	0.38%	13.12	13.39	13.12	15,832

Abaxx Technologies

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions