Banxa Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.75	0.75	0.75	0.75	0.75	-	10
Nov 27, 2025	0.75	0.75	0.75	0.75	0.75	-0.66%	-
Nov 26, 2025	0.76	0.76	0.76	0.76	0.76	-3.82%	-
Nov 25, 2025	0.79	0.79	0.79	0.79	0.79	9.03%	-
Nov 24, 2025	0.74	0.84	0.72	0.72	0.72	-4.64%	69,290
Nov 21, 2025	0.73	0.76	0.73	0.76	0.76	4.86%	2,000
Nov 20, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Nov 19, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Nov 18, 2025	0.72	0.72	0.72	0.72	0.72	-2.70%	-
Nov 17, 2025	0.74	0.74	0.74	0.74	0.74	1.37%	-
Nov 14, 2025	0.73	0.73	0.73	0.73	0.73	-2.01%	-
Nov 13, 2025	0.75	0.75	0.75	0.75	0.75	-1.97%	-
Nov 12, 2025	0.76	0.76	0.76	0.76	0.76	3.40%	-
Nov 11, 2025	0.74	0.74	0.74	0.74	0.74	-2.65%	-
Nov 10, 2025	0.76	0.76	0.76	0.76	0.76	-1.95%	-
Nov 7, 2025	0.77	0.77	0.77	0.77	0.77	-1.91%	-
Nov 6, 2025	0.79	0.79	0.79	0.79	0.79	3.29%	-
Nov 5, 2025	0.76	0.76	0.76	0.76	0.76	-6.17%	-
Nov 4, 2025	0.81	0.81	0.81	0.81	0.81	3.18%	-
Nov 3, 2025	0.80	0.80	0.79	0.79	0.79	-1.26%	1,120
Oct 31, 2025	0.79	0.80	0.79	0.80	0.80	2.58%	130
Oct 30, 2025	0.78	0.78	0.78	0.78	0.78	-	2,000
Oct 29, 2025	0.78	0.78	0.78	0.78	0.78	-2.52%	-
Oct 28, 2025	0.77	0.80	0.77	0.80	0.80	1.27%	2,000
Oct 27, 2025	0.79	0.79	0.79	0.79	0.79	-0.63%	-
Oct 24, 2025	0.78	0.79	0.78	0.79	0.79	1.94%	5,450
Oct 23, 2025	0.78	0.78	0.78	0.78	0.78	1.31%	-
Oct 22, 2025	0.77	0.77	0.77	0.77	0.77	-0.65%	-
Oct 21, 2025	0.77	0.77	0.77	0.77	0.77	2.67%	-
Oct 20, 2025	0.75	0.75	0.75	0.75	0.75	-1.96%	-
Oct 17, 2025	0.77	0.77	0.77	0.77	0.77	-1.29%	-
Oct 16, 2025	0.78	0.78	0.78	0.78	0.78	-	-
Oct 15, 2025	0.78	0.78	0.78	0.78	0.78	-	-
Oct 14, 2025	0.78	0.78	0.78	0.78	0.78	-	-
Oct 13, 2025	0.78	0.78	0.78	0.78	0.78	4.03%	-
Oct 10, 2025	0.68	0.75	0.68	0.75	0.75	12.03%	5,000
Oct 9, 2025	0.67	0.67	0.67	0.67	0.67	-3.62%	-
Oct 8, 2025	0.69	0.69	0.69	0.69	0.69	-1.43%	-
Oct 7, 2025	0.70	0.70	0.70	0.70	0.70	3.70%	-
Oct 6, 2025	0.68	0.68	0.68	0.68	0.68	-0.74%	-
Oct 3, 2025	0.68	0.68	0.68	0.68	0.68	-1.45%	-
Oct 2, 2025	0.69	0.69	0.69	0.69	0.69	-	-
Oct 1, 2025	0.69	0.69	0.69	0.69	0.69	-1.43%	-
Sep 30, 2025	0.70	0.70	0.70	0.70	0.70	-	-
Sep 29, 2025	0.70	0.70	0.70	0.70	0.70	-	-
Sep 26, 2025	0.70	0.70	0.70	0.70	0.70	-	-
Sep 25, 2025	0.70	0.70	0.70	0.70	0.70	-2.78%	-
Sep 24, 2025	0.72	0.72	0.72	0.72	0.72	0.70%	-
Sep 23, 2025	0.72	0.72	0.72	0.72	0.72	-1.38%	-
Sep 22, 2025	0.73	0.73	0.73	0.73	0.73	-1.36%	-