Other US listings · ABXXF · stock
Abaxx Technologies Inc. (ABXXF) stock price history
Every Other US listings trading session of Abaxx Technologies Inc. from Dec 18, 2020 to Jul 17, 2026: 1,399 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ABXXF adjusted close, 2020 to 2026
- $47.13
- All time high, 2026
- $52.50
- 52 week high, $8.55 low
- 1,399
- Daily sessions since 2020
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
ABXXF key facts
- Abaxx Technologies Inc. (ABXXF) closed at $18.00 on Jul 17, 2026 on Other US listings.
- ABXXF's all time high close is $47.13, set on May 20, 2026; its all time low close is $2.21 on Jun 10, 2022.
- ABXXF's 52 week range is $8.55 to $52.50.
- ABXXF returned +97.4% over the year to Jul 17, 2026 and +127.3% over five years.
- Since Dec 18, 2020 ABXXF returned +94%, +12.6% a year compounded.
- ABXXF's deepest drawdown was -80.8% from Dec 28, 2020 to Jun 10, 2022.
- DataCedar holds 1,399 daily sessions of ABXXF history from Dec 18, 2020, adjusted for splits and dividends, served by the API under a key.
ABXXF price chart, 2020 to 2026
ABXXF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -29.5% |
| 3 months | -52.6% |
| 6 months | -48.6% |
| Year to date | -51.4% |
| 1 year | +97.4% |
| 3 years | +213.0% |
| 5 years | +127.3% |
| 10 years | n/a |
| Since Dec 18, 2020 | +93.5% |
| Compound annual growth, 5.6 years | +12.6% |
ABXXF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $47.13 on May 20, 2026
- All time low close
- $2.21 on Jun 10, 2022
- 52 week high
- $52.50 on May 19, 2026
- 52 week low
- $8.55 on Jul 25, 2025
- Deepest drawdown
- -80.8% from Dec 28, 2020 to Jun 10, 2022, recovered Feb 5, 2024
- Best single session
- +26.3% on Aug 16, 2022
- Worst single session
- -16.4% on Dec 29, 2020
- Volatility, 1 year annualised
- 73.2%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2025, +380%
- Worst calendar year
- 2022, -35%
ABXXF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Dec 18, 2020; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $37.41 | $52.50 | $17.51 | $18.00 | -51.6% | 8.6M | 135 |
| 2025 | $7.90 | $41.93 | $5.95 | $37.22 | +380.3% | 13.1M | 250 |
| 2024 | $9.77 | $12.75 | $6.74 | $7.75 | -20.8% | 6M | 252 |
| 2023 | $5.49 | $10.99 | $3.99 | $9.79 | +77.3% | 4.2M | 250 |
| 2022 | $8.64 | $8.64 | $2.00 | $5.52 | -35.4% | 5.9M | 251 |
| 2021 | $9.72 | $10.77 | $6.60 | $8.55 | -10.9% | 9.5M | 252 |
| 2020 | $9.30 | $18.00 | $9.03 | $9.59 | n/a | 1.1M | 9 |
ABXXF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $18.00 | -9.6% |
| June 2026 | $19.91 | -52.6% |
| May 2026 | $42.00 | +2.7% |
| April 2026 | $40.90 | +20.9% |
| March 2026 | $33.83 | +9.5% |
| February 2026 | $30.89 | -1.4% |
| January 2026 | $31.32 | -15.9% |
| December 2025 | $37.22 | -6.7% |
| November 2025 | $39.88 | +42.5% |
| October 2025 | $27.98 | +22.1% |
| September 2025 | $22.91 | +39.9% |
| August 2025 | $16.37 | +78.5% |
About the ABXXF data
Daily bars. 1,399 sessions from Dec 18, 2020 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 18, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ABXXF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
ABXXF share price history
