BNXTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.41	0.41	0.41	0.41	0.41	-4.21%	1,000
Mar 26, 2026	0.43	0.43	0.43	0.43	0.43	2.65%	250
Mar 25, 2026	0.42	0.42	0.39	0.42	0.42	13.94%	720
Mar 24, 2026	0.38	0.39	0.37	0.37	0.37	-7.16%	3,100
Mar 23, 2026	0.39	0.40	0.39	0.40	0.40	1.64%	950
Mar 20, 2026	0.39	0.39	0.39	0.39	0.39	-3.54%	1,500
Mar 17, 2026	0.40	0.40	0.40	0.40	0.40	0.90%	100
Mar 16, 2026	0.40	0.40	0.40	0.40	0.40	-4.64%	200
Mar 13, 2026	0.44	0.44	0.42	0.42	0.42	-4.35%	4,100
Mar 11, 2026	0.42	0.44	0.42	0.44	0.44	0.09%	11,220
Mar 10, 2026	0.44	0.44	0.44	0.44	0.44	-1.17%	2,500
Mar 9, 2026	0.45	0.45	0.44	0.44	0.44	3.16%	2,232
Mar 5, 2026	0.43	0.43	0.43	0.43	0.43	-5.45%	5,500
Feb 26, 2026	0.46	0.46	0.46	0.46	0.46	-5.13%	225
Feb 18, 2026	0.51	0.51	0.48	0.48	0.48	10.37%	2,714
Feb 17, 2026	0.43	0.43	0.43	0.43	0.43	-6.93%	700
Feb 11, 2026	0.47	0.47	0.47	0.47	0.47	11.48%	1,000
Feb 10, 2026	0.33	0.42	0.33	0.42	0.42	-9.03%	1,201
Feb 6, 2026	0.47	0.47	0.46	0.46	0.46	7.99%	5,710
Feb 5, 2026	0.43	0.43	0.43	0.43	0.43	-4.95%	600
Feb 2, 2026	0.45	0.45	0.45	0.45	0.45	-0.09%	100
Jan 30, 2026	0.46	0.46	0.45	0.45	0.45	-8.61%	15,220
Jan 28, 2026	0.49	0.49	0.49	0.49	0.49	9.81%	2,000
Jan 27, 2026	0.45	0.45	0.45	0.45	0.45	20.26%	600
Jan 23, 2026	0.37	0.37	0.37	0.37	0.37	5.44%	1,150
Jan 22, 2026	0.35	0.35	0.35	0.35	0.35	-1.81%	2,500
Jan 21, 2026	0.35	0.36	0.35	0.36	0.36	-1.29%	300
Jan 16, 2026	0.35	0.38	0.35	0.36	0.36	-3.11%	2,100
Jan 15, 2026	0.38	0.38	0.38	0.38	0.38	-6.03%	300
Jan 14, 2026	0.29	0.40	0.29	0.40	0.40	1.14%	20,365
Jan 13, 2026	0.38	0.40	0.38	0.40	0.40	31.40%	6,770
Jan 12, 2026	0.43	0.43	0.30	0.30	0.30	-21.57%	7,833
Jan 9, 2026	0.46	0.46	0.38	0.38	0.38	-11.18%	4,300
Jan 8, 2026	0.44	0.44	0.43	0.43	0.43	-0.32%	326
Jan 7, 2026	0.38	0.43	0.38	0.43	0.43	-2.74%	8,940
Jan 6, 2026	0.45	0.45	0.45	0.45	0.45	-0.73%	3,104
Jan 5, 2026	0.45	0.45	0.45	0.45	0.45	1.35%	1,200
Dec 31, 2025	0.38	0.45	0.38	0.44	0.44	0.91%	9,500
Dec 30, 2025	0.48	0.49	0.44	0.44	0.44	-6.91%	2,350
Dec 29, 2025	0.38	0.47	0.38	0.47	0.47	4.11%	4,650
Dec 24, 2025	0.46	0.46	0.45	0.45	0.45	3.90%	700
Dec 23, 2025	0.44	0.44	0.44	0.44	0.44	-5.36%	1,000
Dec 22, 2025	0.46	0.48	0.44	0.46	0.46	4.09%	7,062
Dec 19, 2025	0.46	0.46	0.44	0.44	0.44	0.52%	1,020
Dec 18, 2025	0.38	0.47	0.38	0.44	0.44	-4.07%	9,000
Dec 17, 2025	0.43	0.46	0.43	0.46	0.46	-4.36%	4,671
Dec 16, 2025	0.48	0.48	0.48	0.48	0.48	9.09%	100
Dec 15, 2025	0.45	0.45	0.44	0.44	0.44	-9.97%	5,037
Dec 11, 2025	0.48	0.49	0.48	0.49	0.49	2.56%	2,300
Dec 10, 2025	0.46	0.48	0.46	0.48	0.48	-1.61%	12,515