Axcap Ventures Inc. (CSE:AXCP)
Canada
· Delayed Price · Currency is CAD 0.1900
0.00 (0.00%)
Apr 1, 2025, 3:34 PM EST
Axcap Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | - | - | 113,548 |
| Mar 31, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -2.56% | 10,912 |
| Mar 28, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | - | 10,000 |
| Mar 27, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | - | -2.50% | 66,946 |
| Mar 26, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | 5.26% | 30,805 |
| Mar 25, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -5.00% | 37,520 |
| Mar 24, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 5.26% | 74,495 |
| Mar 21, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | 5.56% | 48,748 |
| Mar 20, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 5.88% | 41,000 |
| Mar 19, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | - | -10.53% | 270,498 |
| Mar 18, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -2.56% | 20,100 |
| Mar 17, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | -2.50% | 19,000 |
| Mar 14, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | - | 11.11% | 12,730 |
| Mar 13, 2025 | 0.20 | 0.20 | 0.17 | 0.18 | - | -5.26% | 93,500 |
| Mar 12, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | - | 5.56% | 178,500 |
| Mar 11, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | - | 9.09% | 174,499 |
| Mar 10, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | - | - | 27,000 |
| Mar 7, 2025 | 0.18 | 0.18 | 0.15 | 0.17 | - | -2.94% | 215,480 |
| Mar 6, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | - | 19,000 |
| Mar 5, 2025 | 0.17 | 0.19 | 0.16 | 0.17 | - | - | 62,748 |
| Mar 4, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | - | -5.56% | 113,247 |
| Mar 3, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | - | -7.69% | 112,778 |
| Feb 28, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -2.50% | 44,249 |
| Feb 27, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | - | -6.98% | 45,468 |
| Feb 26, 2025 | 0.24 | 0.24 | 0.20 | 0.22 | - | -6.52% | 44,700 |
| Feb 25, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | 4.55% | 6,031 |
| Feb 24, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | - | 2.33% | 132,500 |
| Feb 21, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | -6.52% | 50,333 |
| Feb 20, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | - | 4.55% | 136,060 |
| Feb 19, 2025 | 0.23 | 0.23 | 0.20 | 0.22 | - | -4.35% | 199,791 |
| Feb 18, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | 2.22% | 14,500 |
| Feb 14, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | - | -6.25% | 33,100 |
| Feb 13, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | - | -4.00% | 41,500 |
| Feb 12, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | - | 8.70% | 24,908 |
| Feb 11, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | - | -4.17% | 131,608 |
| Feb 10, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | - | -7.69% | 39,500 |
| Feb 7, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | 8.33% | 137,360 |
| Feb 6, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | - | -2.04% | 150,500 |
| Feb 5, 2025 | 0.21 | 0.25 | 0.20 | 0.25 | - | 22.50% | 199,696 |
| Feb 4, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | - | 107,000 |
| Feb 3, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | -4.76% | 5,500 |
| Jan 31, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | - | 5.00% | 299,938 |
| Jan 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 76,500 |
| Jan 29, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | 2.56% | 81,000 |
| Jan 28, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 2.63% | 296,500 |
| Jan 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 2,000 |
| Jan 24, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | - | 70,000 |
| Jan 23, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | 2.70% | 32,500 |
| Jan 22, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -5.13% | 25,500 |
| Jan 21, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | 5.41% | 4,000 |