Axcap Ventures Inc. (CSE:AXCP)
Canada · Delayed Price · Currency is CAD 0.1150
0.00 (0.00%)
Jul 21, 2025, 12:10 PM EDT
Axcap Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | - | 236,731 |
| Jul 18, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | - | 417,200 |
| Jul 17, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | - | 1,185,448 |
| Jul 16, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | - | 600,893 |
| Jul 15, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 9.52% | 506,850 |
| Jul 14, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | - | -16.00% | 412,155 |
| Jul 11, 2025 | 0.10 | 0.13 | 0.09 | 0.13 | - | 25.00% | 1,294,201 |
| Jul 10, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -4.76% | 521,205 |
| Jul 9, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -8.70% | 226,139 |
| Jul 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 84,497 |
| Jul 7, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | - | 383,644 |
| Jul 4, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -8.00% | 338,282 |
| Jul 3, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 4.17% | 383,599 |
| Jul 2, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | - | -11.11% | 543,731 |
| Jun 30, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | - | 111,643 |
| Jun 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -6.90% | 86,071 |
| Jun 26, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | - | 3.57% | 508,443 |
| Jun 25, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | - | - | 249,000 |
| Jun 24, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | - | - | 457,034 |
| Jun 23, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -3.45% | 331,251 |
| Jun 20, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 3.57% | 446,022 |
| 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 |