Banxa Holdings Inc. (TSXV:BNXA)
Canada · Delayed Price · Currency is CAD 1.240
-0.010 (-0.80%)
Aug 8, 2025, 3:59 PM EDT
Banxa Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -1.63% | 22,500 |
| 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 |