Banxa Holdings Inc. (TSXV:BNXA)
Canada
· Delayed Price · Currency is CAD 0.8500
+0.0200 (2.41%)
Apr 28, 2025, 11:26 AM EDT
Banxa Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 2.41% | 1,152 |
| Apr 25, 2025 | 0.81 | 0.85 | 0.81 | 0.83 | 0.83 | -2.35% | 9,100 |
| Apr 24, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | 3.66% | 15,200 |
| Apr 23, 2025 | 0.77 | 0.82 | 0.77 | 0.82 | 0.82 | 7.89% | 14,623 |
| Apr 22, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | 1.33% | 8,000 |
| Apr 21, 2025 | 0.78 | 0.78 | 0.75 | 0.75 | 0.75 | - | 22,110 |
| Apr 17, 2025 | 0.74 | 0.75 | 0.73 | 0.75 | 0.75 | 2.74% | 13,500 |
| Apr 16, 2025 | 0.76 | 0.76 | 0.73 | 0.73 | 0.73 | -1.35% | 5,020 |
| Apr 15, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -2.63% | 5,100 |
| Apr 14, 2025 | 0.71 | 0.76 | 0.71 | 0.76 | 0.76 | 5.56% | 16,800 |
| Apr 11, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | 7.46% | 8,500 |
| Apr 10, 2025 | 0.76 | 0.76 | 0.67 | 0.67 | 0.67 | -8.22% | 32,918 |
| Apr 9, 2025 | 0.70 | 0.77 | 0.60 | 0.73 | 0.73 | 10.61% | 93,200 |
| Apr 8, 2025 | 0.59 | 0.84 | 0.56 | 0.66 | 0.66 | 46.67% | 274,700 |
| Apr 7, 2025 | 0.49 | 0.49 | 0.44 | 0.45 | 0.45 | -10.00% | 29,400 |
| Apr 4, 2025 | 0.52 | 0.52 | 0.49 | 0.50 | 0.50 | -1.96% | 68,600 |
| Apr 3, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -5.56% | 4,240 |
| Apr 2, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 900 |
| Apr 1, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.82% | 2,000 |
| Mar 31, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| 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 |