Skip to main content
Axcap Ventures Inc. (CSE: AXCP)
Canada flag Canada · Delayed Price · Currency is CAD
0.185
-0.005 (-2.63%)
Jan 20, 2025, 4:00 PM EST

Axcap Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 20250.200.200.190.19--2.63%41,000
Jan 17, 20250.200.200.190.19--2.56%53,000
Jan 16, 20250.190.200.190.20-2.63%148,700
Jan 15, 20250.200.200.190.19--2.56%17,300
Jan 14, 20250.190.200.190.20-5.41%137,600
Jan 13, 20250.190.190.190.19-2.78%9,300
Jan 10, 20250.190.190.180.18--2.70%8,500
Jan 9, 20250.190.190.190.19-8.82%142,500
Jan 8, 20250.180.180.170.17--5.56%22,500
Jan 7, 20250.190.190.170.18-2.86%73,000
Jan 6, 20250.190.190.180.18--2.78%43,120
Jan 3, 20250.190.190.180.18--5.26%40,500
Jan 2, 20250.200.200.190.19--2.56%6,000
Dec 31, 20240.200.200.190.20-2.63%6,000
Dec 30, 20240.190.190.190.19-5.56%1,000
Dec 27, 20240.190.190.180.18--5.26%11,268
Dec 24, 20240.190.190.190.19--5,000
Dec 23, 20240.190.190.190.19-5.56%4,000
Dec 20, 20240.190.190.180.18-5.88%4,000
Dec 19, 20240.180.200.170.17--2.86%160,900
Dec 18, 20240.200.200.180.18--7.89%12,500
Dec 17, 20240.190.190.190.19--2,221
Dec 16, 20240.190.190.170.19--59,798
Dec 13, 20240.190.190.190.19--36,000
Dec 12, 20240.200.200.190.19--2.56%17,048
Dec 11, 20240.190.200.190.20-2.63%9,305
Dec 10, 20240.190.190.190.19--2.56%15,000
Dec 9, 20240.200.200.190.20--89,153
Dec 6, 20240.200.200.200.20-2.63%6,000
Dec 5, 20240.200.200.190.19--5.00%5,000
Dec 4, 20240.200.200.200.20--10,648
Dec 3, 20240.210.210.200.20--6,000
Dec 2, 20240.200.210.200.20--31,800
Nov 29, 20240.210.210.200.20-5.26%38,000
Nov 28, 20240.210.210.190.19--9.52%65,000
Nov 27, 20240.210.210.200.21--10,000
Nov 26, 20240.210.210.210.21--2,105
Nov 25, 20240.210.210.210.21--5,000
Nov 22, 20240.220.220.210.21--6,791
Nov 21, 20240.220.220.210.21--4,500
Nov 20, 20240.220.220.210.21--2.33%11,500
Nov 19, 20240.220.220.220.22--6,950
Nov 18, 20240.230.230.220.22--5,000
Nov 15, 20240.210.220.190.22-2.38%49,813
Nov 14, 20240.220.220.210.21--3,000
Nov 13, 20240.210.230.210.21--45,403
Nov 12, 20240.230.230.210.21--6.67%67,208
Nov 11, 20240.230.230.230.23--2.17%13,500
Nov 8, 20240.230.230.220.23--45,237
Nov 7, 20240.230.230.230.23--41,834
Nov 6, 20240.230.230.230.23--34,000
Nov 5, 20240.240.260.230.23-2.22%158,955
Nov 4, 20240.230.230.220.23--2.17%153,101
Nov 1, 20240.230.230.230.23-6.98%54,224
Oct 31, 20240.220.220.220.22--34,510
Oct 30, 20240.210.250.200.22-3.22%674,944
Oct 29, 20240.190.210.190.21-0.97%196,800
Oct 28, 20240.200.210.180.21-3.15%451,478
Oct 25, 20240.210.230.200.20--173,284
Oct 24, 20240.190.210.190.20-3.25%110,400
Oct 23, 20240.200.200.190.19-3.31%32,174
Oct 22, 20240.190.190.190.19--7,200
Oct 21, 20240.200.200.190.19--31,514
Oct 18, 20240.200.200.190.19--7.22%100,800
Oct 17, 20240.200.210.190.20-1.05%415,920
Oct 16, 20240.170.210.170.20-33.33%212,553
Oct 15, 20240.150.150.150.15---
Oct 11, 20240.130.150.130.15-14.33%82,800
Oct 10, 20240.130.130.130.13-1.55%34,800
Oct 9, 20240.130.130.130.13--3.08%3,554
Oct 8, 20240.130.130.130.13-3.17%26,400
Oct 7, 20240.130.130.130.13--4.58%13,200
Oct 4, 20240.140.140.140.14---
Oct 3, 20240.140.140.130.14-13.97%92,592
Oct 2, 20240.120.120.120.12---
Oct 1, 20240.140.140.120.12-1.80%95,200
Sep 30, 20240.120.120.120.12--8.18%34,800
Sep 27, 20240.130.130.130.13---
Sep 26, 20240.130.130.130.13--30,000
Sep 25, 20240.130.130.130.13---
Sep 24, 20240.130.130.130.13---
Sep 23, 20240.130.130.130.13---
Sep 20, 20240.130.130.130.13---
Sep 19, 20240.130.130.130.13---
Sep 18, 20240.130.130.130.13---
Sep 17, 20240.130.130.130.13---
Sep 16, 20240.130.130.130.13--23.76%24,372
Sep 13, 20240.110.170.110.17-17.64%25,159
Sep 12, 20240.140.140.140.14---
Sep 11, 20240.150.150.140.14--103,560
Sep 10, 20240.140.140.140.14---
Sep 9, 20240.140.140.140.14---
Sep 6, 20240.150.160.140.14--176,592
Sep 5, 20240.130.180.130.14-13.36%122,140
Sep 4, 20240.100.130.100.13-130.63%274,080
Sep 3, 20240.050.050.050.05---
Aug 30, 20240.050.050.050.05---
Aug 29, 20240.050.050.050.05---
Aug 28, 20240.050.050.050.05---
Aug 27, 20240.050.050.050.05---