Axcap Ventures Inc. (GARLF)
OTCMKTS · Delayed Price · Currency is USD
0.1285
+0.0008 (0.62%)
Oct 10, 2025, 3:54 PM EDT
Axcap Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1.80% | 400 |
| Oct 9, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.98% | 167,547 |
| Oct 8, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 2.31% | 394,351 |
| Oct 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.52% | 163,654 |
| Oct 6, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.94% | 594,749 |
| Oct 3, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.42% | 110,149 |
| Oct 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.69% | 67,141 |
| Oct 1, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 3.26% | 218,813 |
| Sep 30, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -6.22% | 145,699 |
| Sep 29, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 7.04% | 187,962 |
| Sep 26, 2025 | 0.13 | 0.13 | 0.10 | 0.12 | 0.12 | -6.80% | 433,949 |
| Sep 25, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 561,012 |
| Sep 24, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -1.57% | 175,430 |
| Sep 23, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -0.25% | 153,420 |
| Sep 22, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -2.65% | 441,231 |
| Sep 19, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 8.80% | 209,425 |
| Sep 18, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -3.82% | 275,978 |
| Sep 17, 2025 | 0.14 | 0.14 | 0.11 | 0.13 | 0.13 | 0.31% | 284,128 |
| Sep 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.59% | 200,526 |
| Sep 15, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 16.26% | 769,493 |
| Sep 12, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.24% | 178,543 |
| Sep 11, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -2.01% | 187,370 |
| Sep 10, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.08% | 256,388 |
| Sep 9, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -10.61% | 835,903 |
| Sep 8, 2025 | 0.11 | 0.13 | 0.09 | 0.13 | 0.13 | 55.29% | 1,171,784 |
| Sep 5, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Sep 4, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 3.66% | 425,876 |
| Sep 3, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | - | 1,266,209 |
| Sep 2, 2025 | 0.09 | 0.10 | 0.08 | 0.08 | 0.08 | -6.71% | 1,266,209 |
| Aug 29, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -3.41% | 905,752 |
| Aug 28, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -3.91% | 565,855 |
| Aug 27, 2025 | 0.09 | 0.11 | 0.09 | 0.09 | 0.09 | -2.37% | 374,775 |
| Aug 26, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -3.96% | 552,093 |
| Aug 25, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -3.81% | 659,873 |
| Aug 22, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 3.80% | 602,475 |
| Aug 21, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.64% | 999,816 |
| Aug 20, 2025 | 0.10 | 0.12 | 0.10 | 0.10 | 0.10 | 2.83% | 872,607 |
| Aug 19, 2025 | 0.15 | 0.15 | 0.10 | 0.10 | 0.10 | -6.44% | 2,222,315 |
| Aug 18, 2025 | 0.10 | 0.12 | 0.09 | 0.11 | 0.11 | 24.14% | 4,704,051 |
| Aug 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.33% | 71,698 |
| Aug 14, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 1.29% | 484,031 |
| Aug 13, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.00% | 65,246 |
| Aug 12, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.44% | 30,404 |
| Aug 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.72% | 34,564 |
| Aug 8, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 199,057 |
| Aug 7, 2025 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | -3.33% | 245,188 |
| Aug 6, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.02% | 48,008 |
| Aug 5, 2025 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | -8.14% | 111,599 |
| Aug 4, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 15.57% | 88,751 |
| Aug 1, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -2.53% | 58,648 |