Banxa Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	1.18	1.23	1.18	1.23	1.23	2.50%	32,300
Jul 14, 2025	1.23	1.23	1.18	1.20	1.20	-2.44%	92,900
Jul 11, 2025	1.23	1.23	1.20	1.23	1.23	-0.81%	16,121
Jul 10, 2025	1.24	1.24	1.23	1.24	1.24	-	164,000
Jul 9, 2025	1.24	1.25	1.23	1.24	1.24	-	335,500
Jul 8, 2025	1.24	1.24	1.23	1.24	1.24	-	55,331
Jul 7, 2025	1.26	1.27	1.22	1.24	1.24	-2.36%	212,000
Jul 4, 2025	1.27	1.30	1.26	1.27	1.27	-0.78%	38,800
Jul 3, 2025	1.25	1.28	1.25	1.28	1.28	1.59%	32,000
Jul 2, 2025	1.28	1.28	1.22	1.26	1.26	-1.56%	154,900
Jun 30, 2025	1.32	1.38	1.26	1.28	1.28	6.67%	334,100
Jun 27, 2025	1.41	1.41	1.17	1.20	1.20	13.21%	598,118
Jun 26, 2025	1.06	1.06	1.06	1.06	1.06	-	-
Jun 25, 2025	0.97	1.09	0.91	1.06	1.06	15.22%	118,500
Jun 24, 2025	0.88	1.05	0.88	0.92	0.92	8.24%	103,800
Jun 23, 2025	0.78	0.85	0.78	0.85	0.85	11.84%	53,316
Jun 20, 2025	0.75	0.76	0.75	0.76	0.76	1.33%	17,500
Jun 19, 2025	0.75	0.75	0.75	0.75	0.75	-	600
Jun 18, 2025	0.78	0.78	0.75	0.75	0.75	-2.60%	8,400
Jun 17, 2025	0.78	0.78	0.77	0.77	0.77	-4.94%	11,706
Jun 16, 2025	0.83	0.84	0.79	0.81	0.81	2.53%	33,000
Jun 13, 2025	0.83	0.83	0.79	0.79	0.79	-1.25%	14,100
Jun 12, 2025	0.82	0.84	0.78	0.80	0.80	2.56%	22,000
Jun 11, 2025	0.84	0.85	0.78	0.78	0.78	-8.24%	26,400
Jun 10, 2025	0.72	0.85	0.72	0.85	0.85	19.72%	71,347
Jun 9, 2025	0.68	0.73	0.68	0.71	0.71	5.97%	25,320
Jun 6, 2025	0.67	0.73	0.67	0.67	0.67	-2.90%	24,000
Jun 5, 2025	0.69	0.69	0.69	0.69	0.69	1.47%	6,125
Jun 4, 2025	0.67	0.68	0.67	0.68	0.68	1.49%	10,800
Jun 3, 2025	0.66	0.69	0.66	0.67	0.67	1.52%	29,030
Jun 2, 2025	0.75	0.75	0.66	0.66	0.66	-19.51%	101,203
May 30, 2025	0.82	0.82	0.82	0.82	0.82	-	2,500
May 29, 2025	0.81	0.84	0.81	0.82	0.82	-5.75%	12,824
May 28, 2025	0.84	0.89	0.84	0.87	0.87	3.57%	29,400
May 27, 2025	0.83	0.84	0.83	0.84	0.84	1.20%	44,600
May 26, 2025	0.80	0.83	0.80	0.83	0.83	3.75%	7,708
May 23, 2025	0.80	0.80	0.78	0.80	0.80	1.27%	4,100
May 22, 2025	0.79	0.79	0.79	0.79	0.79	1.28%	2,500
May 21, 2025	0.84	0.84	0.78	0.78	0.78	-2.50%	7,500
May 20, 2025	0.81	0.82	0.80	0.80	0.80	-4.76%	31,100
May 16, 2025	0.80	0.84	0.78	0.84	0.84	-	13,238
May 15, 2025	0.85	0.85	0.82	0.84	0.84	2.44%	26,401
May 14, 2025	0.82	0.84	0.82	0.82	0.82	-2.38%	19,046
May 13, 2025	0.84	0.84	0.83	0.84	0.84	1.20%	27,000
May 12, 2025	0.84	0.84	0.69	0.83	0.83	-1.19%	56,400
May 9, 2025	0.84	0.84	0.82	0.84	0.84	-	15,700
May 8, 2025	0.84	0.84	0.84	0.84	0.84	1.20%	8,400
May 7, 2025	0.83	0.83	0.83	0.83	0.83	3.75%	700
May 6, 2025	0.79	0.80	0.79	0.80	0.80	-4.76%	3,301
May 5, 2025	0.79	0.84	0.79	0.84	0.84	5.00%	22,900