Banxa Holdings Inc. (TSXV:BNXA)
Canada flag Canada · Delayed Price · Currency is CAD
1.220
-0.060 (-4.69%)
Sep 5, 2025, 2:50 PM EDT

Banxa Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20251.261.281.251.281.281.59%13,600
Sep 3, 20251.311.321.261.261.26-5.26%53,300
Sep 2, 20251.321.341.311.331.33-3.62%67,000
Aug 29, 20251.401.401.361.381.384.55%235,738
Aug 28, 20251.321.391.321.321.323.94%98,400
Aug 27, 20251.261.271.251.271.272.42%27,000
Aug 26, 20251.251.251.231.241.24-0.80%71,044
Aug 25, 20251.201.251.201.251.252.46%50,309
Aug 22, 20251.211.231.211.221.22-0.81%7,000
Aug 21, 20251.171.231.171.231.234.24%8,743
Aug 20, 20251.191.221.171.181.18-1.67%87,700
Aug 19, 20251.211.241.171.201.20-1.64%45,100
Aug 18, 20251.221.241.201.221.22-19,900
Aug 15, 20251.221.251.171.221.22-0.81%37,314
Aug 14, 20251.211.231.211.231.232.50%27,900
Aug 13, 20251.171.201.171.201.20-0.83%40,600
Aug 12, 20251.241.251.181.211.21-2.42%287,738
Aug 11, 20251.231.241.231.241.24-13,511
Aug 8, 20251.221.251.221.241.24-0.80%57,800
Aug 7, 20251.211.251.211.251.252.46%124,600
Aug 6, 20251.221.221.211.221.22-1.61%22,100
Aug 5, 20251.261.291.221.241.2410.71%286,000
Aug 1, 20251.131.141.121.121.12-0.88%3,527
Jul 31, 20251.111.211.111.131.13-1.74%16,341
Jul 30, 20251.081.151.081.151.15-58,400
Jul 29, 20251.181.181.151.151.15-2.54%26,914
Jul 28, 20251.201.201.171.181.180.85%69,244
Jul 25, 20251.171.171.171.171.17-2.50%200
Jul 24, 20251.171.241.161.201.202.56%63,000
Jul 23, 20251.201.201.161.171.17-2.50%18,009
Jul 22, 20251.201.201.161.201.20-1.64%23,100
Jul 21, 20251.201.221.201.221.220.83%3,500
Jul 18, 20251.201.211.201.211.210.83%7,423
Jul 17, 20251.211.221.201.201.20-0.83%25,600
Jul 16, 20251.241.241.211.211.21-1.63%22,500
Jul 15, 20251.181.231.181.231.232.50%32,300
Jul 14, 20251.231.231.181.201.20-2.44%92,900
Jul 11, 20251.231.231.201.231.23-0.81%16,121
Jul 10, 20251.241.241.231.241.24-164,000
Jul 9, 20251.241.251.231.241.24-335,500
Jul 8, 20251.241.241.231.241.24-55,331
Jul 7, 20251.261.271.221.241.24-2.36%212,000
Jul 4, 20251.271.301.261.271.27-0.78%38,800
Jul 3, 20251.251.281.251.281.281.59%32,000
Jul 2, 20251.281.281.221.261.26-1.56%154,900
Jun 30, 20251.321.381.261.281.286.67%334,100
Jun 27, 20251.411.411.171.201.2013.21%598,118
Jun 26, 20251.061.061.061.061.06--
Jun 25, 20250.971.090.911.061.0615.22%118,500
Jun 24, 20250.881.050.880.920.928.24%103,800