Banxa Holdings Inc. (TSXV:BNXA)
Canada
· Delayed Price · Currency is CAD 0.5500
-0.0300 (-5.17%)
Mar 28, 2025, 3:51 PM EST
Banxa Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -5.17% | 7,836 |
| Mar 27, 2025 | 0.55 | 0.60 | 0.55 | 0.58 | 0.58 | 5.45% | 91,800 |
| Mar 26, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -1.79% | 9,404 |
| Mar 25, 2025 | 0.60 | 0.60 | 0.53 | 0.56 | 0.56 | -6.67% | 101,900 |
| Mar 24, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 29,600 |
| Mar 21, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -6.25% | 8,000 |
| Mar 20, 2025 | 0.67 | 0.67 | 0.63 | 0.64 | 0.64 | -1.54% | 3,500 |
| Mar 19, 2025 | 0.59 | 0.66 | 0.57 | 0.65 | 0.65 | 14.04% | 28,400 |
| Mar 18, 2025 | 0.61 | 0.61 | 0.57 | 0.57 | 0.57 | -6.56% | 23,000 |
| Mar 17, 2025 | 0.69 | 0.69 | 0.59 | 0.61 | 0.61 | -1.61% | 45,410 |
| Mar 14, 2025 | 0.60 | 0.66 | 0.60 | 0.62 | 0.62 | 8.77% | 53,100 |
| Mar 13, 2025 | 0.60 | 0.62 | 0.57 | 0.57 | 0.57 | -6.56% | 24,500 |
| Mar 12, 2025 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | 7.02% | 9,429 |
| Mar 11, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | 1.79% | 7,000 |
| Mar 10, 2025 | 0.59 | 0.66 | 0.56 | 0.56 | 0.56 | -16.42% | 65,500 |
| Mar 7, 2025 | 0.62 | 0.67 | 0.61 | 0.67 | 0.67 | 8.06% | 21,400 |
| Mar 6, 2025 | 0.65 | 0.68 | 0.61 | 0.62 | 0.62 | -8.82% | 91,100 |
| Mar 5, 2025 | 0.63 | 0.69 | 0.63 | 0.68 | 0.68 | 11.48% | 75,300 |
| Mar 4, 2025 | 0.77 | 0.81 | 0.55 | 0.61 | 0.61 | -21.79% | 356,647 |
| Mar 3, 2025 | 0.98 | 0.98 | 0.75 | 0.78 | 0.78 | -20.41% | 116,525 |
| Feb 28, 2025 | 0.99 | 1.03 | 0.95 | 0.98 | 0.98 | -2.00% | 7,200 |
| Feb 27, 2025 | 1.01 | 1.04 | 0.98 | 1.00 | 1.00 | -1.96% | 48,200 |
| Feb 26, 2025 | 1.04 | 1.11 | 1.02 | 1.02 | 1.02 | -6.42% | 24,500 |
| Feb 25, 2025 | 1.03 | 1.09 | 1.00 | 1.09 | 1.09 | -5.22% | 36,702 |
| Feb 24, 2025 | 0.95 | 1.21 | 0.95 | 1.15 | 1.15 | 19.79% | 94,929 |
| Feb 21, 2025 | 1.02 | 1.02 | 0.93 | 0.96 | 0.96 | -4.00% | 96,200 |
| Feb 20, 2025 | 1.03 | 1.03 | 0.95 | 1.00 | 1.00 | -4.76% | 120,703 |
| Feb 19, 2025 | 1.27 | 1.27 | 1.02 | 1.05 | 1.05 | -16.67% | 92,445 |
| Feb 18, 2025 | 1.42 | 1.51 | 1.26 | 1.26 | 1.26 | -18.71% | 96,500 |
| Feb 14, 2025 | 1.47 | 1.56 | 1.47 | 1.55 | 1.55 | 5.44% | 232,543 |
| Feb 13, 2025 | 1.45 | 1.50 | 1.45 | 1.47 | 1.47 | -3.29% | 212,118 |
| Feb 12, 2025 | 1.43 | 1.52 | 1.43 | 1.52 | 1.52 | 2.01% | 55,843 |
| Feb 11, 2025 | 1.46 | 1.50 | 1.46 | 1.49 | 1.49 | -1.32% | 36,600 |
| Feb 10, 2025 | 1.51 | 1.51 | 1.46 | 1.51 | 1.51 | 0.67% | 59,003 |
| Feb 7, 2025 | 1.50 | 1.51 | 1.46 | 1.50 | 1.50 | -0.66% | 85,300 |
| Feb 6, 2025 | 1.52 | 1.60 | 1.46 | 1.51 | 1.51 | -1.95% | 75,400 |
| Feb 5, 2025 | 1.55 | 1.60 | 1.50 | 1.54 | 1.54 | -3.75% | 384,300 |
| Feb 4, 2025 | 1.40 | 1.61 | 1.40 | 1.60 | 1.60 | 30.08% | 622,219 |
| Feb 3, 2025 | 1.05 | 1.23 | 1.05 | 1.23 | 1.23 | 11.82% | 132,600 |
| Jan 31, 2025 | 1.10 | 1.13 | 1.06 | 1.10 | 1.10 | -0.90% | 38,938 |
| Jan 30, 2025 | 1.11 | 1.17 | 1.10 | 1.11 | 1.11 | -7.50% | 120,133 |
| Jan 29, 2025 | 1.20 | 1.23 | 1.19 | 1.20 | 1.20 | 1.69% | 233,300 |
| Jan 28, 2025 | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | 7.27% | 41,200 |
| Jan 27, 2025 | 1.12 | 1.16 | 1.02 | 1.10 | 1.10 | -9.09% | 99,026 |
| Jan 24, 2025 | 1.08 | 1.24 | 1.07 | 1.21 | 1.21 | 10.00% | 698,603 |
| Jan 23, 2025 | 1.07 | 1.10 | 1.05 | 1.10 | 1.10 | 4.76% | 142,500 |
| Jan 22, 2025 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | 2.94% | 300,000 |
| Jan 21, 2025 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 4.08% | 139,708 |
| Jan 20, 2025 | 0.98 | 1.01 | 0.98 | 0.98 | 0.28 | -6.67% | 84,200 |
| Jan 17, 2025 | 0.99 | 1.05 | 0.97 | 1.05 | 1.05 | 6.06% | 212,910 |