7,376.86

+23.13

+0.31%

51,285.73

-237.37

-0.46%

24,579.42

+264.42

+1.09%

2,754.11

+24.22

+0.89%

4.8590

+0.0220

+0.45%

25.64

-2.54

-9.01%

4,074.90

-38.60

-0.94%

75,662.15

+77.55

+0.10%

Crude Oil Dec 26

90.83

+0.31

+0.34%

US Private Equity

10,772.76

+11.83

+0.11%

OTC Markets OTCQX - Delayed Quote USD

Abaxx Technologies Inc. (ABXXF)

10.15 -0.02 (-0.20%)

At close: November 6 at 4:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 6, 2026	10.17	10.23	8.98	10.15	10.15	276,000
Nov 5, 2026	10.95	10.95	9.99	10.17	10.17	56,500
Nov 4, 2026	10.45	10.65	10.22	10.49	10.49	28,000
Nov 3, 2026	10.85	10.96	10.30	10.40	10.40	32,600
Nov 2, 2026	12.00	12.00	10.76	10.83	10.83	31,000
Oct 30, 2026	11.46	11.70	11.00	11.21	11.21	23,400
Oct 29, 2026	11.86	12.23	11.70	11.70	11.70	12,400
Oct 28, 2026	11.64	12.31	11.64	12.11	12.11	30,800
Oct 27, 2026	11.05	12.42	11.00	12.05	12.05	49,600
Oct 26, 2026	10.74	11.15	10.64	10.94	10.94	24,500
Oct 23, 2026	10.99	11.00	10.33	10.68	10.68	46,000
Oct 22, 2026	11.26	11.46	10.95	10.97	10.97	39,600
Oct 21, 2026	11.02	11.60	10.95	11.24	11.24	20,400
Oct 20, 2026	10.89	11.10	10.80	11.02	11.02	35,000
Oct 19, 2026	11.02	11.20	10.65	10.81	10.81	35,400
Oct 16, 2026	10.88	11.28	10.28	10.88	10.88	54,100
Oct 15, 2026	10.92	11.23	10.77	10.78	10.78	40,700
Oct 14, 2026	11.75	11.75	10.80	10.90	10.90	57,200
Oct 13, 2026	12.29	12.36	11.47	11.50	11.50	86,700
Oct 12, 2026	12.40	12.40	12.10	12.18	12.18	34,700
Oct 9, 2026	12.70	12.87	12.27	12.29	12.29	15,200
Oct 8, 2026	13.34	13.58	12.70	12.74	12.74	55,100
Oct 7, 2026	13.72	14.19	13.27	13.31	13.31	62,800
Oct 6, 2026	14.23	14.88	13.71	13.86	13.86	85,500
Oct 5, 2026	12.15	13.97	12.15	13.85	13.85	119,100
Oct 2, 2026	11.19	12.21	11.10	12.13	12.13	54,400
Oct 1, 2026	11.39	11.39	10.79	11.00	11.00	76,800
Sep 30, 2026	10.90	11.67	10.85	11.31	11.31	107,300
Sep 29, 2026	11.67	11.67	10.87	10.95	10.95	75,800
Sep 28, 2026	11.69	11.82	11.32	11.55	11.55	45,900
Sep 25, 2026	12.39	12.39	11.71	11.83	11.83	35,200
Sep 24, 2026	12.37	12.66	12.24	12.37	12.37	44,900
Sep 23, 2026	12.65	12.66	12.39	12.39	12.39	17,600
Sep 22, 2026	13.62	13.62	12.60	12.65	12.65	39,300
Sep 21, 2026	12.60	13.60	12.48	13.55	13.55	45,100
Sep 18, 2026	12.87	13.00	12.37	12.59	12.59	33,900
Sep 17, 2026	12.45	13.13	12.31	12.94	12.94	46,000
Sep 16, 2026	12.26	12.93	12.14	12.29	12.29	74,000
Sep 15, 2026	12.50	12.62	11.59	12.26	12.26	46,800
Sep 14, 2026	12.70	13.60	12.49	12.55	12.55	56,500
Sep 11, 2026	11.45	13.37	11.37	12.68	12.68	106,400
Sep 10, 2026	13.10	13.52	11.75	12.00	12.00	153,400
Sep 9, 2026	13.01	13.43	12.24	13.06	13.06	81,200
Sep 8, 2026	15.80	15.80	12.19	12.66	12.66	323,200
Sep 4, 2026	16.00	16.10	15.50	15.50	15.50	34,800
Sep 3, 2026	16.93	16.93	15.93	15.97	15.97	43,800
Sep 2, 2026	16.29	16.70	15.99	16.65	16.65	30,300
Sep 1, 2026	16.30	16.53	15.83	16.29	16.29	62,200
Aug 31, 2026	16.35	16.68	16.25	16.43	16.43	29,000
Aug 28, 2026	17.50	17.90	16.25	16.35	16.35	54,900
Aug 27, 2026	15.90	18.30	15.90	17.58	17.58	83,100
Aug 26, 2026	15.50	16.25	15.35	15.75	15.75	59,400
Aug 25, 2026	15.25	15.40	14.80	15.30	15.30	70,700
Aug 24, 2026	15.74	15.88	15.19	15.19	15.19	63,100
Aug 21, 2026	15.62	16.20	15.17	15.80	15.80	127,700
Aug 20, 2026	17.33	17.55	15.54	15.69	15.69	131,200
Aug 19, 2026	17.13	17.70	17.13	17.27	17.27	64,300
Aug 18, 2026	17.00	17.26	16.58	17.01	17.01	75,400
Aug 17, 2026	19.63	19.63	16.21	17.29	17.29	268,400
Aug 14, 2026	19.74	20.40	19.31	19.63	19.63	44,000
Aug 13, 2026	18.00	19.75	18.00	19.57	19.57	48,600
Aug 12, 2026	18.00	18.86	17.82	17.98	17.98	36,900
Aug 11, 2026	18.17	18.17	17.60	18.07	18.07	32,500
Aug 10, 2026	19.91	19.91	18.18	18.18	18.18	35,700
Aug 7, 2026	19.00	19.34	18.10	19.07	19.07	72,200
Aug 6, 2026	19.27	19.92	18.47	18.66	18.66	46,700
Aug 5, 2026	19.81	20.30	19.25	19.38	19.38	40,200
Aug 4, 2026	17.55	20.18	17.55	19.51	19.51	63,300
Aug 3, 2026	17.45	17.85	17.43	17.55	17.55	27,900
Jul 31, 2026	18.50	18.50	17.39	17.52	17.52	30,000
Jul 30, 2026	18.00	18.57	17.79	18.25	18.25	53,000
Jul 29, 2026	16.80	18.75	16.80	17.88	17.88	73,400
Jul 28, 2026	16.34	16.90	15.65	16.76	16.76	67,900
Jul 27, 2026	16.52	16.99	16.16	16.33	16.33	86,500
Jul 24, 2026	17.51	17.72	16.12	16.44	16.44	91,200
Jul 23, 2026	18.70	18.70	17.40	17.49	17.49	60,100
Jul 22, 2026	19.00	20.43	18.47	18.51	18.51	111,900
Jul 21, 2026	18.37	19.25	18.36	18.59	18.59	73,000
Jul 20, 2026	18.36	18.50	17.53	18.37	18.37	51,600
Jul 17, 2026	18.01	18.47	17.60	18.00	18.00	42,700
Jul 16, 2026	17.51	18.64	17.51	18.12	18.12	35,400
Jul 15, 2026	18.50	18.76	17.85	18.18	18.18	46,300
Jul 14, 2026	21.77	21.77	18.20	18.49	18.49	65,700
Jul 13, 2026	18.35	18.87	17.93	18.23	18.23	47,100
Jul 10, 2026	19.09	19.45	18.40	18.41	18.41	56,200
Jul 9, 2026	18.89	20.02	18.81	18.94	18.94	110,600
Jul 8, 2026	18.59	19.67	17.93	18.52	18.52	57,300
Jul 7, 2026	20.00	20.00	18.09	18.25	18.25	132,300
Jul 6, 2026	20.55	20.84	19.70	19.88	19.88	85,800
Jul 2, 2026	20.55	22.00	19.65	19.95	19.95	124,500
Jul 1, 2026	20.38	21.45	19.62	20.38	20.38	122,400
Jun 30, 2026	21.86	22.00	19.77	19.91	19.91	103,100
Jun 29, 2026	20.64	21.67	20.06	21.18	21.18	68,900
Jun 26, 2026	22.00	22.80	20.48	20.68	20.68	84,100
Jun 25, 2026	25.00	25.23	21.00	22.45	22.45	112,900
Jun 24, 2026	25.00	26.15	24.60	24.67	24.67	51,300
Jun 23, 2026	23.00	24.73	22.90	24.68	24.68	117,000
Jun 22, 2026	22.32	26.36	20.15	23.50	23.50	205,900
Jun 18, 2026	25.55	27.63	23.50	24.41	24.41	131,800
Jun 17, 2026	25.30	27.62	23.15	25.55	25.55	459,300
Jun 16, 2026	29.88	30.00	25.56	25.57	25.57	291,900
Jun 15, 2026	31.83	32.40	29.60	29.87	29.87	106,900
Jun 12, 2026	31.91	34.95	30.10	32.52	32.52	112,900
Jun 11, 2026	31.50	32.80	25.74	31.54	31.54	371,500
Jun 10, 2026	34.00	34.00	31.08	31.23	31.23	110,400
Jun 9, 2026	34.75	36.96	33.00	33.42	33.42	45,600
Jun 8, 2026	32.64	37.21	32.64	34.75	34.75	65,800
Jun 5, 2026	36.50	36.50	34.24	34.60	34.60	56,800
Jun 4, 2026	36.00	37.00	35.41	36.17	36.17	22,400
Jun 3, 2026	39.28	39.40	35.28	35.55	35.55	84,300
Jun 2, 2026	41.16	42.36	38.51	38.51	38.51	133,400
Jun 1, 2026	42.28	43.17	41.25	42.36	42.36	54,100
May 29, 2026	41.80	42.27	41.25	42.00	42.00	41,100
May 28, 2026	40.18	42.36	40.16	41.72	41.72	48,400
May 27, 2026	44.10	44.10	40.00	40.05	40.05	131,300
May 26, 2026	42.54	46.35	42.54	45.14	45.14	66,800
May 22, 2026	44.00	46.00	42.66	43.00	43.00	66,100
May 21, 2026	47.50	48.53	43.07	44.20	44.20	64,200
May 20, 2026	50.13	50.50	46.51	47.13	47.13	91,100
May 19, 2026	41.00	52.50	40.71	46.97	46.97	128,700
May 18, 2026	40.70	41.77	39.81	41.60	41.60	73,600
May 15, 2026	41.59	42.10	39.24	39.67	39.67	63,400
May 14, 2026	41.00	43.20	40.59	42.19	42.19	58,000
May 13, 2026	39.34	40.67	39.34	39.90	39.90	35,500
May 12, 2026	39.61	40.23	39.21	39.50	39.50	38,500
May 11, 2026	39.52	41.36	39.41	39.42	39.42	44,200
May 8, 2026	37.25	39.33	36.74	39.33	39.33	64,300
May 7, 2026	38.13	38.52	36.82	36.82	36.82	39,200
May 6, 2026	39.05	40.11	36.89	37.08	37.08	67,100
May 5, 2026	40.77	40.77	38.02	38.91	38.91	56,300
May 4, 2026	41.82	42.09	39.38	39.86	39.86	34,600
May 1, 2026	42.16	43.15	41.21	41.91	41.91	33,500
Apr 30, 2026	41.75	42.30	40.90	40.90	40.90	36,500
Apr 29, 2026	41.56	42.29	40.22	41.69	41.69	33,700
Apr 28, 2026	40.50	41.50	40.40	41.00	41.00	54,300
Apr 27, 2026	39.65	40.37	38.46	40.20	40.20	25,900
Apr 24, 2026	38.89	39.59	38.44	38.71	38.71	28,700
Apr 23, 2026	39.00	39.93	38.01	39.46	39.46	39,100
Apr 22, 2026	36.50	39.35	36.27	38.70	38.70	35,600
Apr 21, 2026	37.00	37.10	35.90	36.26	36.26	24,000
Apr 20, 2026	37.76	38.47	35.52	36.63	36.63	31,000
Apr 17, 2026	38.50	40.04	37.85	38.01	38.01	30,300
Apr 16, 2026	40.25	40.75	38.08	38.67	38.67	25,200
Apr 15, 2026	41.62	41.62	40.15	40.20	40.20	25,500
Apr 14, 2026	42.33	42.39	39.14	39.47	39.47	67,900
Apr 13, 2026	42.12	42.34	41.50	42.25	42.25	32,100
Apr 10, 2026	41.28	41.28	40.33	41.25	41.25	12,200
Apr 9, 2026	39.78	42.00	39.78	41.00	41.00	24,800
Apr 8, 2026	42.00	42.35	40.56	41.50	41.50	48,400
Apr 7, 2026	39.00	42.03	38.00	41.35	41.35	58,000
Apr 6, 2026	36.00	38.80	36.00	38.39	38.39	45,700
Apr 2, 2026	36.81	39.50	36.52	37.80	37.80	32,900
Apr 1, 2026	35.48	38.80	34.74	37.03	37.03	47,300
Mar 31, 2026	32.00	34.15	32.00	33.83	33.83	44,500
Mar 30, 2026	32.50	33.16	32.21	32.41	32.41	19,800
Mar 27, 2026	33.88	33.88	31.73	33.24	33.24	41,100
Mar 26, 2026	35.20	35.20	32.12	33.24	33.24	47,400
Mar 25, 2026	30.77	32.68	30.77	32.51	32.51	48,200
Mar 24, 2026	27.25	31.54	27.23	30.11	30.11	70,500
Mar 23, 2026	27.77	28.39	27.13	27.19	27.19	47,500
Mar 20, 2026	26.82	28.87	26.45	27.77	27.77	37,900
Mar 19, 2026	27.85	28.00	26.31	27.40	27.40	172,600
Mar 18, 2026	28.38	28.65	27.40	27.85	27.85	40,900
Mar 17, 2026	26.99	29.00	26.99	28.10	28.10	32,300
Mar 16, 2026	24.05	28.94	24.05	26.75	26.75	66,600
Mar 13, 2026	26.65	26.65	25.00	25.31	25.31	46,300
Mar 12, 2026	27.32	27.32	25.78	26.55	26.55	72,600
Mar 11, 2026	28.40	28.63	27.00	27.52	27.52	59,400
Mar 10, 2026	28.70	28.75	26.70	27.50	27.50	39,200
Mar 9, 2026	28.46	28.73	26.75	28.49	28.49	38,600
Mar 6, 2026	28.40	29.79	27.14	28.35	28.35	44,500
Mar 5, 2026	28.00	29.20	27.15	28.39	28.39	64,900
Mar 4, 2026	29.60	29.66	28.66	29.08	29.08	71,800
Mar 3, 2026	30.70	30.70	29.31	29.50	29.50	38,400
Mar 2, 2026	31.19	31.32	29.60	31.24	31.24	18,900
Feb 27, 2026	30.90	31.00	30.32	30.89	30.89	23,800
Feb 26, 2026	31.66	32.09	30.52	30.86	30.86	42,900
Feb 25, 2026	31.77	32.50	31.21	31.65	31.65	39,000
Feb 24, 2026	29.65	31.58	29.65	31.58	31.58	61,100
Feb 23, 2026	29.59	30.53	29.05	29.93	29.93	62,300
Feb 20, 2026	31.50	31.50	29.32	29.59	29.59	42,700
Feb 19, 2026	31.00	31.00	30.09	31.00	31.00	19,400
Feb 18, 2026	29.52	31.00	29.25	30.70	30.70	39,300
Feb 17, 2026	32.15	32.18	29.46	30.32	30.32	46,800
Feb 13, 2026	30.50	32.30	30.41	32.13	32.13	28,300
Feb 12, 2026	33.08	33.18	29.75	30.59	30.59	37,400
Feb 11, 2026	34.09	34.09	32.99	33.05	33.05	34,600
Feb 10, 2026	34.99	34.99	32.40	33.33	33.33	46,500
Feb 9, 2026	31.85	33.45	31.45	33.29	33.29	40,700
Feb 6, 2026	29.09	31.76	28.48	30.00	30.00	63,300
Feb 5, 2026	29.25	29.48	28.39	29.10	29.10	35,700
Feb 4, 2026	28.89	29.12	26.89	29.11	29.11	102,700
Feb 3, 2026	29.00	31.04	28.52	28.52	28.52	60,800
Feb 2, 2026	30.75	30.75	28.50	28.57	28.57	79,800
Jan 30, 2026	30.94	32.82	30.88	31.32	31.32	49,600
Jan 29, 2026	33.61	33.90	32.00	32.90	32.90	40,700
Jan 28, 2026	34.65	35.05	32.81	33.48	33.48	26,800
Jan 27, 2026	34.72	35.25	33.15	33.89	33.89	31,900
Jan 26, 2026	35.19	35.93	33.30	33.49	33.49	42,000
Jan 23, 2026	34.98	35.51	34.20	35.12	35.12	40,100
Jan 22, 2026	35.55	35.68	34.98	35.24	35.24	30,500
Jan 21, 2026	34.99	36.11	34.52	35.40	35.40	24,700
Jan 20, 2026	36.78	36.78	34.15	34.99	34.99	20,300
Jan 16, 2026	35.94	36.43	34.10	35.00	35.00	58,300
Jan 15, 2026	31.74	34.60	30.55	34.50	34.50	49,500
Jan 14, 2026	31.70	33.00	31.22	31.92	31.92	23,000
Jan 13, 2026	30.81	32.00	30.34	30.75	30.75	66,600
Jan 12, 2026	32.51	32.51	29.57	30.98	30.98	88,900
Jan 9, 2026	32.83	33.10	31.97	32.54	32.54	31,300
Jan 8, 2026	31.72	32.99	31.42	32.85	32.85	25,700
Jan 7, 2026	33.75	34.51	30.26	31.80	31.80	48,200
Jan 6, 2026	33.07	35.38	33.07	33.55	33.55	34,200
Jan 5, 2026	34.67	36.87	34.64	34.90	34.90	47,000
Jan 2, 2026	37.41	37.65	35.22	36.58	36.58	52,400
Dec 31, 2025	37.24	37.92	36.19	37.22	37.22	25,500
Dec 30, 2025	38.01	38.01	36.68	37.06	37.06	18,700
Dec 29, 2025	38.65	38.70	37.00	37.78	37.78	16,000
Dec 26, 2025	36.28	38.78	36.28	38.49	38.49	10,500
Dec 24, 2025	38.37	38.59	36.41	38.55	38.55	17,300
Dec 23, 2025	36.82	38.42	36.03	37.25	37.25	30,100
Dec 22, 2025	33.81	37.12	33.81	36.20	36.20	40,800
Dec 19, 2025	33.00	33.72	31.79	33.46	33.46	40,000
Dec 18, 2025	33.87	33.87	30.84	31.20	31.20	29,900
Dec 17, 2025	34.00	34.00	31.00	31.47	31.47	88,400
Dec 16, 2025	33.75	33.75	33.00	33.00	33.00	17,400
Dec 15, 2025	33.24	35.38	33.11	33.33	33.33	43,100
Dec 12, 2025	33.33	34.88	32.87	34.03	34.03	16,600
Dec 11, 2025	32.40	33.90	31.90	33.42	33.42	41,200
Dec 10, 2025	32.15	35.00	31.92	33.40	33.40	56,400
Dec 9, 2025	28.49	31.43	28.49	31.43	31.43	83,200
Dec 8, 2025	33.56	34.06	30.35	30.88	30.88	85,800
Dec 5, 2025	36.45	36.73	33.50	34.02	34.02	48,300
Dec 4, 2025	37.00	37.26	33.50	35.76	35.76	70,300
Dec 3, 2025	39.83	40.43	36.50	36.83	36.83	42,000
Dec 2, 2025	40.74	40.86	39.50	39.83	39.83	37,800
Dec 1, 2025	40.15	41.77	39.50	40.70	40.70	85,500
Nov 28, 2025	38.88	40.70	38.59	39.88	39.88	31,100
Nov 26, 2025	40.52	41.93	37.30	39.09	39.09	65,100
Nov 25, 2025	33.09	38.16	33.07	37.25	37.25	69,900
Nov 24, 2025	32.99	33.75	32.51	32.70	32.70	54,600
Nov 21, 2025	33.80	34.21	33.11	33.46	33.46	42,100
Nov 20, 2025	31.95	34.26	31.37	32.62	32.62	61,500
Nov 19, 2025	29.34	31.88	29.26	31.79	31.79	26,900
Nov 18, 2025	28.29	29.50	26.81	29.40	29.40	51,600
Nov 17, 2025	27.63	28.74	27.25	28.07	28.07	36,600
Nov 14, 2025	26.78	28.52	26.00	27.64	27.64	73,400
Nov 13, 2025	30.11	30.27	27.26	28.15	28.15	52,100
Nov 12, 2025	30.00	30.50	29.85	30.00	30.00	61,100
Nov 11, 2025	30.72	30.72	29.80	29.80	29.80	45,500
Nov 10, 2025	31.66	31.75	29.55	30.56	30.56	86,700
Nov 7, 2025	32.01	32.82	30.70	31.66	31.66	53,300

Mobilize your Website

View Site in Mobile | Classic

Share by: