Banxa Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
Apr 1, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Mar 31, 2025	0.38	0.38	0.38	0.38	0.38	-8.95%	707
Mar 28, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Mar 27, 2025	0.40	0.42	0.40	0.41	0.41	6.84%	1,423
Mar 26, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Mar 25, 2025	0.39	0.39	0.39	0.39	0.39	-9.98%	207
Mar 24, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Mar 21, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Mar 20, 2025	0.39	0.45	0.39	0.43	0.43	1.87%	2,330
Mar 19, 2025	0.42	0.42	0.42	0.42	0.42	-	5
Mar 18, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Mar 17, 2025	0.38	0.42	0.38	0.42	0.42	-0.44%	1,550
Mar 14, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Mar 13, 2025	0.42	0.42	0.42	0.42	0.42	-	1,033
Mar 12, 2025	0.42	0.42	0.42	0.42	0.42	11.86%	200
Mar 11, 2025	0.42	0.42	0.38	0.38	0.38	-11.98%	5,311
Mar 10, 2025	0.43	0.43	0.43	0.43	0.43	-0.50%	4,000
Mar 7, 2025	0.43	0.43	0.43	0.43	0.43	-3.98%	440
Mar 6, 2025	0.44	0.45	0.44	0.45	0.45	8.20%	32,500
Mar 5, 2025	0.42	0.42	0.42	0.42	0.42	-	80
Mar 4, 2025	0.53	0.53	0.35	0.42	0.42	-27.23%	417,292
Mar 3, 2025	0.64	0.67	0.56	0.57	0.57	-15.93%	14,595
Feb 28, 2025	0.68	0.68	0.68	0.68	0.68	-2.31%	2,000
Feb 27, 2025	0.70	0.70	0.70	0.70	0.70	-3.99%	100
Feb 26, 2025	0.77	0.77	0.73	0.73	0.73	0.50%	10,745
Feb 25, 2025	0.75	0.75	0.70	0.72	0.72	-4.21%	13,200
Feb 24, 2025	0.68	0.77	0.68	0.75	0.75	6.78%	89,264
Feb 21, 2025	0.71	0.71	0.71	0.71	0.71	-	-