Axcap Ventures Inc. (CSE:AXCP)
Canada flag Canada · Delayed Price · Currency is CAD
0.1700
0.00 (0.00%)
Oct 30, 2025, 3:56 PM EDT

Axcap Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20250.170.170.170.170.17-835,252
Oct 29, 20250.180.180.170.170.17-2.86%414,104
Oct 28, 20250.180.180.170.180.182.94%251,629
Oct 27, 20250.180.180.170.170.17-2.86%112,055
Oct 24, 20250.180.180.170.180.18-73,501
Oct 23, 20250.180.190.170.180.18-329,113
Oct 22, 20250.170.180.170.180.18-159,000
Oct 21, 20250.180.190.170.180.18-2.78%1,151,799
Oct 20, 20250.190.200.180.180.18-5.26%598,737
Oct 17, 20250.190.200.180.190.19-2.56%1,974,024
Oct 16, 20250.190.200.180.200.20-3,388,997
Oct 15, 20250.190.200.180.200.20-1,083,618
Oct 14, 20250.190.200.190.200.208.33%1,431,297
Oct 10, 20250.180.190.180.180.182.86%1,336,345
Oct 9, 20250.180.190.180.180.18-5.41%1,184,435
Oct 8, 20250.190.200.180.190.192.78%2,074,369
Oct 7, 20250.180.190.180.180.18-495,997
Oct 6, 20250.180.190.170.180.18-2,094,046
Oct 3, 20250.160.180.160.180.189.09%915,172
Oct 2, 20250.170.170.160.170.17-2.94%268,299
Oct 1, 20250.170.180.150.170.173.03%519,023
Sep 30, 20250.170.170.160.170.17-2.94%279,400
Sep 29, 20250.160.180.160.170.176.25%467,280
Sep 26, 20250.180.180.140.160.16-8.57%1,468,208
Sep 25, 20250.180.180.170.180.18-1,145,008
Sep 24, 20250.190.190.180.180.18-5.41%842,814
Sep 23, 20250.190.190.180.190.19-678,755
Sep 22, 20250.180.190.180.190.192.78%540,838
Sep 19, 20250.180.180.170.180.182.86%291,517
Sep 18, 20250.180.190.170.180.18-2.78%285,800
Sep 17, 20250.190.190.180.180.18-379,800
Sep 16, 20250.180.180.170.180.182.86%470,111
Sep 15, 20250.160.190.160.180.189.37%2,194,270
Sep 12, 20250.160.160.150.160.163.23%544,744
Sep 11, 20250.160.170.150.160.16-3.13%184,784
Sep 10, 20250.170.170.150.160.16-3.03%2,163,964
Sep 9, 20250.180.180.160.170.17-5.71%1,869,456
Sep 8, 20250.140.180.130.180.1840.00%4,110,738
Sep 5, 20250.130.130.130.130.13--
Sep 4, 20250.110.130.110.130.1319.05%1,430,015
Sep 3, 20250.110.120.110.110.11-4.55%828,557
Sep 2, 20250.120.140.110.110.11-8.33%1,443,310
Aug 29, 20250.130.130.120.120.12-4.00%807,276
Aug 28, 20250.130.140.120.130.13-3.85%862,289
Aug 27, 20250.140.140.130.130.13-813,564
Aug 26, 20250.140.150.130.130.13-7.14%1,224,565
Aug 25, 20250.140.150.140.140.14-3.45%868,827
Aug 22, 20250.140.150.140.150.153.57%648,975
Aug 21, 20250.140.150.140.140.14-3.45%1,245,027
Aug 20, 20250.140.150.140.150.153.57%728,450