Banxa Holdings Inc. (TSXV:BNXA)
Canada · Delayed Price · Currency is CAD 1.160
0.00 (0.00%)
Sep 26, 2025, 3:08 PM EDT
Banxa Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | - | 40,150 |
| Sep 25, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | - | 37,400 |
| Sep 24, 2025 | 1.20 | 1.20 | 1.15 | 1.16 | 1.16 | -3.33% | 35,500 |
| Sep 23, 2025 | 1.14 | 1.20 | 1.14 | 1.20 | 1.20 | 0.84% | 18,700 |
| Sep 22, 2025 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | -0.83% | 67,000 |
| Sep 19, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -1.64% | 28,415 |
| Sep 18, 2025 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | 0.83% | 11,725 |
| Sep 17, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | -0.82% | 13,703 |
| Sep 16, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | 8,221 |
| Sep 15, 2025 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | - | 15,319 |
| Sep 12, 2025 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | -0.82% | 8,000 |
| Sep 11, 2025 | 1.20 | 1.22 | 1.19 | 1.22 | 1.22 | 0.83% | 8,704 |
| Sep 10, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | - | 25,900 |
| Sep 9, 2025 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 28,300 |
| Sep 8, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | - | 20,110 |
| Sep 5, 2025 | 1.27 | 1.27 | 1.16 | 1.22 | 1.22 | -4.69% | 54,300 |
| Sep 4, 2025 | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | 1.59% | 13,600 |
| Sep 3, 2025 | 1.31 | 1.32 | 1.26 | 1.26 | 1.26 | -5.26% | 53,300 |
| Sep 2, 2025 | 1.32 | 1.34 | 1.31 | 1.33 | 1.33 | -3.62% | 67,000 |
| Aug 29, 2025 | 1.40 | 1.40 | 1.36 | 1.38 | 1.38 | 4.55% | 235,738 |
| Aug 28, 2025 | 1.32 | 1.39 | 1.32 | 1.32 | 1.32 | 3.94% | 98,400 |
| Aug 27, 2025 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 2.42% | 27,000 |
| Aug 26, 2025 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.80% | 71,044 |
| Aug 25, 2025 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 2.46% | 50,309 |
| Aug 22, 2025 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | -0.81% | 7,000 |
| Aug 21, 2025 | 1.17 | 1.23 | 1.17 | 1.23 | 1.23 | 4.24% | 8,743 |
| Aug 20, 2025 | 1.19 | 1.22 | 1.17 | 1.18 | 1.18 | -1.67% | 87,700 |
| Aug 19, 2025 | 1.21 | 1.24 | 1.17 | 1.20 | 1.20 | -1.64% | 45,100 |
| Aug 18, 2025 | 1.22 | 1.24 | 1.20 | 1.22 | 1.22 | - | 19,900 |
| Aug 15, 2025 | 1.22 | 1.25 | 1.17 | 1.22 | 1.22 | -0.81% | 37,314 |
| Aug 14, 2025 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 2.50% | 27,900 |
| Aug 13, 2025 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | -0.83% | 40,600 |
| Aug 12, 2025 | 1.24 | 1.25 | 1.18 | 1.21 | 1.21 | -2.42% | 287,738 |
| Aug 11, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | - | 13,511 |
| Aug 8, 2025 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | -0.80% | 57,800 |
| Aug 7, 2025 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | 2.46% | 124,600 |
| Aug 6, 2025 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | -1.61% | 22,100 |
| Aug 5, 2025 | 1.26 | 1.29 | 1.22 | 1.24 | 1.24 | 10.71% | 286,000 |
| Aug 1, 2025 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -0.88% | 3,527 |
| Jul 31, 2025 | 1.11 | 1.21 | 1.11 | 1.13 | 1.13 | -1.74% | 16,341 |
| Jul 30, 2025 | 1.08 | 1.15 | 1.08 | 1.15 | 1.15 | - | 58,400 |
| Jul 29, 2025 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -2.54% | 26,914 |
| Jul 28, 2025 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | 0.85% | 69,244 |
| Jul 25, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.50% | 200 |
| Jul 24, 2025 | 1.17 | 1.24 | 1.16 | 1.20 | 1.20 | 2.56% | 63,000 |
| Jul 23, 2025 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | -2.50% | 18,009 |
| Jul 22, 2025 | 1.20 | 1.20 | 1.16 | 1.20 | 1.20 | -1.64% | 23,100 |
| Jul 21, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 0.83% | 3,500 |
| Jul 18, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 7,423 |
| Jul 17, 2025 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 25,600 |