Axcap Ventures Inc. (CSE:AXCP)
Canada
· Delayed Price · Currency is CAD 0.1700
-0.0050 (-2.86%)
May 2, 2025, 3:59 PM EDT
Axcap Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2025 | 0.17 | 0.17 | 0.15 | 0.17 | - | 6.25% | 108,997 |
| Apr 8, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | - | 10.34% | 141,996 |
| Apr 7, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | - | -9.38% | 198,863 |
| Apr 4, 2025 | 0.17 | 0.17 | 0.14 | 0.16 | - | -5.88% | 70,249 |
| Apr 3, 2025 | 0.16 | 0.18 | 0.14 | 0.17 | - | - | 645,429 |
| Apr 2, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | - | -10.53% | 71,119 |
| Apr 1, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | - | - | 124,460 |
| 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 |