Axcap Ventures Inc. (CSE:AXCP)
Canada
· Delayed Price · Currency is CAD 0.1450
+0.0050 (3.57%)
Jun 20, 2025, 3:59 PM EDT
Axcap Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 3.57% | 618,572 |
| Jun 19, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | - | 261,252 |
| Jun 18, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -3.45% | 832,574 |
| Jun 17, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | - | -6.45% | 990,054 |
| Jun 16, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | 6.90% | 3,010,588 |
| Jun 13, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | - | - | 687,149 |
| Jun 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.33% | 550,437 |
| Jun 11, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | - | - | 799,192 |
| Jun 10, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | - | -3.23% | 741,902 |
| Jun 9, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | - | 974,998 |
| Jun 6, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 3.33% | 445,490 |
| Jun 5, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -6.25% | 580,558 |
| Jun 4, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -5.88% | 613,793 |
| Jun 3, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | -2.86% | 795,198 |
| Jun 2, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | - | 9.37% | 870,527 |
| May 30, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -3.03% | 270,679 |
| May 29, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | - | -2.94% | 276,500 |
| May 28, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | - | - | 432,780 |
| May 27, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | - | -5.56% | 559,469 |
| May 26, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | 2.86% | 995,470 |
| May 23, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | - | - | 680,110 |
| May 22, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | - | -10.26% | 601,541 |
| May 21, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | -2.50% | 934,170 |
| May 20, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 11.11% | 2,043,286 |
| May 16, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | - | 2.86% | 338,657 |
| May 15, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | -2.78% | 599,394 |
| May 14, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | - | 556,096 |
| May 13, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | - | 2.86% | 388,500 |
| May 12, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -10.26% | 376,295 |
| May 9, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | - | 2.63% | 352,042 |
| May 8, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | 8.57% | 1,064,325 |
| May 7, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -7.89% | 516,293 |
| May 6, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -5.00% | 1,232,491 |
| May 5, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | - | 17.65% | 1,962,651 |
| May 2, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -2.86% | 387,939 |
| May 1, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 276,738 |
| Apr 30, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | - | -7.89% | 789,548 |
| Apr 29, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | - | 5.56% | 1,171,500 |
| Apr 28, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | - | 65,759 |
| Apr 25, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | - | 5.88% | 428,853 |
| Apr 24, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | - | 17.24% | 955,009 |
| Apr 23, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | - | 715,000 |
| Apr 22, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -3.33% | 337,984 |
| Apr 21, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | - | -11.76% | 380,042 |
| Apr 17, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | - | -5.56% | 392,500 |
| Apr 16, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | - | 89,998 |
| Apr 15, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | - | 120,500 |
| Apr 14, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -2.70% | 109,000 |
| Apr 11, 2025 | 0.19 | 0.20 | 0.17 | 0.19 | - | 5.71% | 865,748 |
| Apr 10, 2025 | 0.17 | 0.18 | 0.15 | 0.18 | - | 2.94% | 112,243 |