Banxa Holdings Inc. (TSXV:BNXA)
Canada · Delayed Price · Currency is CAD 1.545
-0.005 (-0.32%)
Inactive · Last trade price on Jan 5, 2026
Banxa Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | -0.32% | 89,018 |
| Jan 2, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 4.73% | 501,629 |
| Dec 31, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 1.37% | 44,590 |
| Dec 30, 2025 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -0.68% | 73,518 |
| Dec 29, 2025 | 1.46 | 1.49 | 1.46 | 1.47 | 1.47 | - | 218,907 |
| Dec 24, 2025 | 1.45 | 1.48 | 1.45 | 1.47 | 1.47 | - | 37,684 |
| Dec 23, 2025 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | 1.38% | 26,879 |
| Dec 22, 2025 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -1.36% | 118,249 |
| Dec 19, 2025 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | -0.68% | 119,213 |
| Dec 18, 2025 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | -0.67% | 283,733 |
| Dec 17, 2025 | 1.33 | 1.49 | 1.31 | 1.49 | 1.49 | 14.62% | 408,526 |
| Dec 16, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | 3,926 |
| Dec 15, 2025 | 1.31 | 1.32 | 1.28 | 1.32 | 1.32 | 0.76% | 163,746 |
| Dec 12, 2025 | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | 1.55% | 3,544 |
| Dec 11, 2025 | 1.28 | 1.32 | 1.28 | 1.29 | 1.29 | - | 53,597 |
| Dec 10, 2025 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 1.57% | 55,093 |
| Dec 9, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | - | 43,475 |
| Dec 8, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 1.60% | 125,194 |
| Dec 5, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | 24,650 |
| Dec 4, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 25,500 |
| Dec 3, 2025 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | - | 12,400 |
| Dec 2, 2025 | 1.20 | 1.26 | 1.20 | 1.25 | 1.25 | 4.17% | 136,231 |
| Dec 1, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | - | 36,266 |
| Nov 28, 2025 | 1.20 | 1.23 | 1.20 | 1.20 | 1.20 | -4.00% | 5,070 |
| Nov 27, 2025 | 1.21 | 1.28 | 1.21 | 1.25 | 1.25 | - | 6,405 |
| Nov 26, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | -0.79% | 2,300 |
| Nov 25, 2025 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | -3.08% | 31,982 |
| Nov 24, 2025 | 1.25 | 1.34 | 1.15 | 1.30 | 1.30 | 7.44% | 291,339 |
| Nov 21, 2025 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 0.83% | 16,093 |
| Nov 20, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 14,610 |
| Nov 19, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | - | 18,933 |
| Nov 18, 2025 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -0.83% | 21,755 |
| Nov 17, 2025 | 1.20 | 1.22 | 1.15 | 1.20 | 1.20 | -2.44% | 26,475 |
| Nov 14, 2025 | 1.20 | 1.24 | 1.20 | 1.23 | 1.23 | 0.82% | 20,548 |
| Nov 13, 2025 | 1.25 | 1.26 | 1.22 | 1.22 | 1.22 | -1.61% | 43,822 |
| Nov 12, 2025 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -1.59% | 6,757 |
| Nov 11, 2025 | 1.20 | 1.26 | 1.20 | 1.26 | 1.26 | 4.13% | 24,496 |
| Nov 10, 2025 | 1.28 | 1.28 | 1.20 | 1.21 | 1.21 | -3.20% | 30,258 |
| Nov 7, 2025 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -1.57% | 33,730 |
| Nov 6, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.55% | 18,000 |
| Nov 5, 2025 | 1.25 | 1.30 | 1.25 | 1.29 | 1.29 | 2.38% | 39,383 |
| Nov 4, 2025 | 1.31 | 1.31 | 1.26 | 1.26 | 1.26 | -5.97% | 28,450 |
| Nov 3, 2025 | 1.29 | 1.35 | 1.29 | 1.34 | 1.34 | 2.29% | 24,502 |
| Oct 31, 2025 | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | 1.55% | 30,964 |
| Oct 30, 2025 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 2.38% | 26,587 |
| Oct 29, 2025 | 1.25 | 1.26 | 1.16 | 1.26 | 1.26 | 0.80% | 55,707 |
| Oct 28, 2025 | 1.25 | 1.26 | 1.22 | 1.25 | 1.25 | -0.79% | 42,241 |
| Oct 27, 2025 | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | -1.56% | 116,403 |
| Oct 24, 2025 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -0.78% | 118,100 |
| Oct 23, 2025 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 0.78% | 38,200 |