Banxa Holdings Inc. (BNXAF)
OTCMKTS
· Delayed Price · Currency is USD
0.5740
+0.0022 (0.38%)
Jun 12, 2025, 9:58 AM EDT
Banxa Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.38% | 600 |
| Jun 11, 2025 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | -4.72% | 5,707 |
| Jun 10, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 19.46% | 178 |
| Jun 9, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jun 6, 2025 | 0.49 | 0.52 | 0.48 | 0.50 | 0.50 | 1.63% | 52,803 |
| Jun 5, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.85% | 2,250 |
| Jun 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jun 3, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | 3.32% | 8,425 |
| Jun 2, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -18.36% | 10,200 |
| May 30, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -5.11% | 4,000 |
| May 29, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| May 28, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 5.76% | 10,000 |
| May 27, 2025 | 0.57 | 0.60 | 0.57 | 0.59 | 0.59 | 1.53% | 3,800 |
| May 23, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 2.29% | 2,500 |
| May 22, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -2.83% | 2,000 |
| May 21, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 3.97% | 926 |
| May 20, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 9.82% | 330 |
| May 19, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -11.76% | 1,000 |
| May 16, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| May 15, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.34% | 751 |
| May 14, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.02% | 9,211 |
| May 13, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | 17.85% | 3,279 |
| May 12, 2025 | 0.55 | 0.55 | 0.49 | 0.49 | 0.49 | -14.26% | 4,539 |
| May 9, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.22% | 625 |
| May 8, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -5.50% | 2,000 |
| May 7, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.17% | 500 |
| May 6, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 2.13% | 5,187 |
| May 5, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 6.85% | 1,589 |
| May 2, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| May 1, 2025 | 0.60 | 0.60 | 0.56 | 0.56 | 0.56 | -7.00% | 111,425 |
| Apr 30, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 5 |
| Apr 29, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Apr 28, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Apr 25, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Apr 24, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 7.14% | 1,000 |
| Apr 23, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 1.91% | 3,000 |
| Apr 22, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | 2.31% | 3,500 |
| Apr 21, 2025 | 0.57 | 0.60 | 0.54 | 0.54 | 0.54 | 0.05% | 31,939 |
| Apr 17, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 3.04% | 3,580 |
| Apr 16, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Apr 15, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Apr 14, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Apr 11, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Apr 10, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Apr 9, 2025 | 0.60 | 0.60 | 0.44 | 0.52 | 0.52 | 0.35% | 15,374 |
| Apr 8, 2025 | 0.49 | 0.58 | 0.49 | 0.52 | 0.52 | 62.28% | 26,421 |
| Apr 7, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -9.64% | 553 |
| Apr 4, 2025 | 0.35 | 0.37 | 0.35 | 0.35 | 0.35 | -1.91% | 5,100 |
| Apr 3, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -4.00% | 12,487 |
| Apr 2, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |