Banxa Holdings Inc. (TSXV:BNXA)
Canada · Delayed Price · Currency is CAD 1.200
0.00 (0.00%)
Dec 1, 2025, 2:23 PM EST
Banxa Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.22 | 1.22 | 1.20 | 1.21 | - | 0.83% | 18,866 |
| Nov 28, 2025 | 1.20 | 1.23 | 1.20 | 1.20 | 1.20 | -4.00% | 5,070 |
| Nov 27, 2025 | 1.21 | 1.28 | 1.21 | 1.25 | 1.25 | - | 6,405 |
| Nov 26, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | -0.79% | 2,300 |
| Nov 25, 2025 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | -3.08% | 31,982 |
| Nov 24, 2025 | 1.25 | 1.34 | 1.15 | 1.30 | 1.30 | 7.44% | 291,339 |
| Nov 21, 2025 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 0.83% | 16,093 |
| Nov 20, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 14,610 |
| Nov 19, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | - | 18,933 |
| Nov 18, 2025 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -0.83% | 21,755 |
| Nov 17, 2025 | 1.20 | 1.22 | 1.15 | 1.20 | 1.20 | -2.44% | 26,475 |
| Nov 14, 2025 | 1.20 | 1.24 | 1.20 | 1.23 | 1.23 | 0.82% | 20,548 |
| Nov 13, 2025 | 1.25 | 1.26 | 1.22 | 1.22 | 1.22 | -1.61% | 43,822 |
| Nov 12, 2025 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -1.59% | 6,757 |
| Nov 11, 2025 | 1.20 | 1.26 | 1.20 | 1.26 | 1.26 | 4.13% | 24,496 |
| Nov 10, 2025 | 1.28 | 1.28 | 1.20 | 1.21 | 1.21 | -3.20% | 30,258 |
| Nov 7, 2025 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -1.57% | 33,730 |
| Nov 6, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.55% | 18,000 |
| Nov 5, 2025 | 1.25 | 1.30 | 1.25 | 1.29 | 1.29 | 2.38% | 39,383 |
| Nov 4, 2025 | 1.31 | 1.31 | 1.26 | 1.26 | 1.26 | -5.97% | 28,450 |
| Nov 3, 2025 | 1.29 | 1.35 | 1.29 | 1.34 | 1.34 | 2.29% | 24,502 |
| Oct 31, 2025 | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | 1.55% | 30,964 |
| Oct 30, 2025 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 2.38% | 26,587 |
| Oct 29, 2025 | 1.25 | 1.26 | 1.16 | 1.26 | 1.26 | 0.80% | 55,707 |
| Oct 28, 2025 | 1.25 | 1.26 | 1.22 | 1.25 | 1.25 | -0.79% | 42,241 |
| Oct 27, 2025 | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | -1.56% | 116,403 |
| Oct 24, 2025 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -0.78% | 118,100 |
| 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 | - | 36,596 |
| 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% | 107,860 |
| 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% | 20,456 |
| 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 | - | 40,150 |
| Sep 25, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | - | 37,351 |
| Sep 24, 2025 | 1.20 | 1.20 | 1.15 | 1.16 | 1.16 | -3.33% | 35,488 |
| Sep 23, 2025 | 1.14 | 1.20 | 1.14 | 1.20 | 1.20 | 0.84% | 18,655 |
| Sep 22, 2025 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | -0.83% | 66,986 |