Banxa Holdings Inc. (TSXV:BNXA)
Canada · Delayed Price · Currency is CAD 1.300
+0.010 (0.78%)
Oct 24, 2025, 12:57 PM EDT
Banxa Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.78% | 10,200 |
| Oct 23, 2025 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 0.78% | 38,200 |
| Oct 22, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.79% | 32,430 |
| Oct 21, 2025 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 31,849 |
| Oct 20, 2025 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 2.40% | 60,445 |
| Oct 17, 2025 | 1.28 | 1.29 | 1.25 | 1.25 | 1.25 | -2.34% | 56,700 |
| Oct 16, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | 8,400 |
| Oct 15, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | - | 36,600 |
| Oct 14, 2025 | 1.27 | 1.29 | 1.25 | 1.29 | 1.29 | 0.78% | 169,527 |
| Oct 10, 2025 | 1.22 | 1.29 | 1.22 | 1.28 | 1.28 | 14.29% | 107,900 |
| Oct 9, 2025 | 1.11 | 1.15 | 1.11 | 1.12 | 1.12 | 1.82% | 22,146 |
| Oct 8, 2025 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -3.51% | 47,811 |
| Oct 7, 2025 | 1.13 | 1.14 | 1.11 | 1.14 | 1.14 | -0.87% | 5,625 |
| Oct 6, 2025 | 1.14 | 1.15 | 1.11 | 1.15 | 1.15 | 1.77% | 20,500 |
| Oct 3, 2025 | 1.14 | 1.16 | 1.13 | 1.13 | 1.13 | -0.88% | 8,500 |
| Oct 2, 2025 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 15,700 |
| Oct 1, 2025 | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | - | 24,909 |
| Sep 30, 2025 | 1.16 | 1.16 | 1.12 | 1.15 | 1.15 | -0.86% | 35,336 |
| Sep 29, 2025 | 1.14 | 1.23 | 1.14 | 1.16 | 1.16 | - | 56,238 |
| Sep 26, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | - | 40,200 |
| 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 |