Abaxx Technologies Inc (OP:ABXXF)

Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	31.25	31.76	28.48	30.00	63,279	+0.90(+3.09%)
Feb 05, 2026	28.57	29.48	28.39	29.10	35,660	-0.01(-0.04%)
Feb 04, 2026	28.94	29.12	26.89	29.11	102,746	+0.59(+2.08%)
Feb 03, 2026	29.00	31.04	28.52	28.52	60,824	-0.05(-0.18%)
Feb 02, 2026	30.75	30.75	28.50	28.57	79,836	-2.75(-8.78%)
Jan 30, 2026	32.68	32.82	30.88	31.32	49,560	-1.58(-4.81%)
Jan 29, 2026	33.73	33.90	32.00	32.90	40,740	-0.58(-1.73%)
Jan 28, 2026	34.27	35.05	32.81	33.48	26,812	-0.41(-1.21%)
Jan 27, 2026	34.73	35.25	33.15	33.89	31,911	+0.40(+1.19%)
Jan 26, 2026	35.23	35.93	33.30	33.49	41,973	-1.63(-4.63%)
Jan 23, 2026	34.64	35.51	34.20	35.12	40,070	-0.12(-0.34%)
Jan 22, 2026	35.63	35.68	34.98	35.24	30,516	-0.16(-0.46%)
Jan 21, 2026	35.22	36.11	34.52	35.40	24,740	+0.41(+1.17%)
Jan 20, 2026	35.00	36.78	34.15	34.99	20,269	-0.01(-0.03%)
Jan 16, 2026	35.88	36.43	34.10	35.00	58,311	+0.50(+1.45%)
Jan 15, 2026	31.74	34.60	30.55	34.50	49,483	+2.58(+8.07%)
Jan 14, 2026	31.50	33.00	31.22	31.92	23,012	+1.17(+3.81%)
Jan 13, 2026	30.50	32.00	30.34	30.75	66,561	-0.23(-0.74%)
Jan 12, 2026	32.42	32.51	29.57	30.98	88,896	-1.56(-4.78%)
Jan 09, 2026	32.87	33.10	31.97	32.54	31,263	-0.31(-0.96%)
Jan 08, 2026	31.64	32.99	31.42	32.85	25,737	+1.05(+3.30%)
Jan 07, 2026	33.75	34.51	30.26	31.80	48,156	-1.75(-5.22%)
Jan 06, 2026	33.07	35.38	33.07	33.55	34,223	-1.35(-3.87%)
Jan 05, 2026	35.92	36.87	34.64	34.90	47,028	-1.68(-4.60%)
Jan 02, 2026	37.41	37.65	35.22	36.58	52,392	-0.63(-1.71%)
Dec 31, 2025	37.24	37.92	36.19	37.22	25,456	+0.16(+0.42%)
Dec 30, 2025	38.01	38.01	36.68	37.06	18,717	-0.72(-1.89%)
Dec 29, 2025	37.98	38.70	37.00	37.78	15,960	-0.71(-1.84%)
Dec 26, 2025	38.55	38.77	36.28	38.49	10,517	-0.06(-0.16%)
Dec 24, 2025	38.37	38.59	36.41	38.55	17,341	+1.30(+3.49%)
Dec 23, 2025	37.00	38.42	36.03	37.25	30,127	+1.05(+2.90%)
Dec 22, 2025	35.00	37.12	33.81	36.20	40,760	+2.74(+8.20%)
Dec 19, 2025	31.79	33.72	31.79	33.46	40,048	+2.26(+7.23%)
Dec 18, 2025	33.87	33.87	30.84	31.20	29,917	-0.27(-0.86%)
Dec 17, 2025	34.00	34.00	31.00	31.47	88,350	-1.53(-4.64%)
Dec 16, 2025	33.75	33.75	33.00	33.00	17,351	-0.33(-0.98%)
Dec 15, 2025	34.85	35.38	33.11	33.33	43,107	-0.70(-2.07%)
Dec 12, 2025	33.50	34.88	32.87	34.03	16,643	+0.61(+1.83%)
Dec 11, 2025	33.62	33.90	31.89	33.42	41,169	+0.02(+0.06%)
Dec 10, 2025	32.16	35.00	31.92	33.40	56,437	+1.97(+6.27%)
Dec 09, 2025	31.37	31.43	28.49	31.43	84,988	+0.55(+1.78%)
Dec 08, 2025	33.50	34.06	30.35	30.88	85,819	-3.14(-9.22%)
Dec 05, 2025	35.76	36.73	33.50	34.02	48,332	-1.74(-4.88%)
Dec 04, 2025	36.98	37.26	33.50	35.76	70,317	-1.07(-2.91%)
Dec 03, 2025	39.83	40.43	36.50	36.83	42,045	-3.00(-7.53%)
Dec 02, 2025	40.71	40.86	39.50	39.83	37,770	-0.87(-2.14%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.