Axcap Ventures Inc. (GARLF)
OTCMKTS · Delayed Price · Currency is USD
0.1296
-0.0034 (-2.59%)
Sep 16, 2025, 3:53 PM EDT
Axcap Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -4.06% | 5,000 |
| 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 |
| Jul 31, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.46% | 114,131 |
| Jul 30, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.63% | 36,021 |
| Jul 29, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 106,297 |
| Jul 28, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 2.38% | 148,305 |
| Jul 25, 2025 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -5.99% | 51,359 |
| Jul 24, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -2.48% | 91,629 |
| Jul 23, 2025 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | -0.09% | 265,291 |
| Jul 22, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 8.26% | 482,747 |
| Jul 21, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -2.02% | 480,578 |
| Jul 18, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 8.05% | 160,625 |
| Jul 17, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.49% | 159,667 |
| Jul 16, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 1.34% | 185,158 |
| Jul 15, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 6.79% | 153,628 |
| Jul 14, 2025 | 0.09 | 0.10 | 0.08 | 0.08 | 0.08 | -16.74% | 408,573 |
| Jul 11, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 27.78% | 766,127 |
| Jul 10, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -8.86% | 226,881 |
| Jul 9, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -7.39% | 271,483 |
| Jul 8, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -1.66% | 188,762 |