Africa Bitcoin Corporation Limited (JSE:BAC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 949.00
-26.00 (-2.67%)
May 11, 2026, 9:53 AM SAST
JSE:BAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | - | - |
| May 7, 2026 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | - | - |
| May 6, 2026 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | - | - |
| May 5, 2026 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | -0.41% | 2,736 |
| May 4, 2026 | 985.00 | 985.00 | 979.00 | 979.00 | 979.00 | -0.61% | 220 |
| Apr 30, 2026 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | - | - |
| Apr 29, 2026 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 228.33% | 1 |
| Apr 28, 2026 | 999.00 | 999.00 | 300.00 | 300.00 | 300.00 | -69.97% | 10,825 |
| Apr 24, 2026 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | - | 300 |
| Apr 23, 2026 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | - | - |
| Apr 22, 2026 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 200.00% | - |
| Apr 21, 2026 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | - | - |
| Apr 20, 2026 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | - | - |
| Apr 17, 2026 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | - | - |
| Apr 16, 2026 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | - | 5,474 |
| Apr 15, 2026 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | - | 19,799 |
| Apr 14, 2026 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | - | - |
| Apr 13, 2026 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | 24.87% | 2,060 |
| Apr 10, 2026 | 266.67 | 266.67 | 266.67 | 266.67 | 266.67 | - | - |
| Apr 9, 2026 | 266.67 | 266.67 | 266.67 | 266.67 | 266.67 | - | - |
| Apr 8, 2026 | 266.67 | 266.67 | 266.67 | 266.67 | 266.67 | - | - |
| Apr 7, 2026 | 266.67 | 266.67 | 266.67 | 266.67 | 266.67 | - | 578 |
| Apr 2, 2026 | 260.00 | 266.67 | 260.00 | 266.67 | 266.67 | - | 6,011 |
| Apr 1, 2026 | 266.67 | 266.67 | 266.67 | 266.67 | 266.67 | - | 8,249 |
| Mar 31, 2026 | 266.67 | 266.67 | 266.67 | 266.67 | 266.67 | -5.88% | 5,888 |
| Mar 30, 2026 | 283.33 | 283.33 | 283.33 | 283.33 | 283.33 | - | - |
| Mar 27, 2026 | 283.33 | 283.33 | 283.33 | 283.33 | 283.33 | - | - |
| Mar 26, 2026 | 283.33 | 283.33 | 283.33 | 283.33 | 283.33 | - | - |
| Mar 25, 2026 | 283.33 | 283.33 | 283.33 | 283.33 | 283.33 | -15.00% | 3,899 |
| Mar 24, 2026 | 333.33 | 333.33 | 333.33 | 333.33 | 333.33 | - | - |
| Mar 23, 2026 | 333.33 | 333.33 | 333.33 | 333.33 | 333.33 | 28.21% | 7,499 |
| Mar 20, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0.65% | 2,999 |
| Mar 19, 2026 | 258.33 | 258.33 | 258.33 | 258.33 | 258.33 | - | - |
| Mar 18, 2026 | 258.33 | 258.33 | 258.33 | 258.33 | 258.33 | - | - |
| Mar 17, 2026 | 258.33 | 258.33 | 258.33 | 258.33 | 258.33 | - | - |
| Mar 16, 2026 | 258.33 | 258.33 | 258.33 | 258.33 | 258.33 | -26.19% | 1,499 |
| Mar 13, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | - |
| Mar 12, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 11,999 |
| Mar 11, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | - |
| Mar 10, 2026 | 316.67 | 350.00 | 316.67 | 350.00 | 350.00 | 37.25% | 25,214 |
| Mar 9, 2026 | 255.00 | 256.67 | 255.00 | 255.00 | 255.00 | -19.47% | 5,465 |
| Mar 6, 2026 | 253.33 | 316.67 | 253.33 | 316.67 | 316.67 | 25.00% | 4,031 |
| Mar 5, 2026 | 253.33 | 253.33 | 253.33 | 253.33 | 253.33 | -20.00% | 2,699 |
| Mar 4, 2026 | 316.67 | 316.67 | 316.67 | 316.67 | 316.67 | - | - |
| Mar 3, 2026 | 316.67 | 316.67 | 316.67 | 316.67 | 316.67 | - | - |
| Mar 2, 2026 | 316.67 | 316.67 | 316.67 | 316.67 | 316.67 | - | - |
| Feb 27, 2026 | 316.67 | 316.67 | 316.67 | 316.67 | 316.67 | -5.00% | 5,999 |
| Feb 26, 2026 | 333.33 | 333.33 | 333.33 | 333.33 | 333.33 | - | - |
| Feb 25, 2026 | 333.33 | 333.33 | 251.67 | 333.33 | 333.33 | - | 7,022 |
| Feb 24, 2026 | 316.67 | 333.33 | 316.67 | 333.33 | 333.33 | - | 10,271 |