Banxa Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	0.99	1.02	0.99	1.02	1.02	4.08%	139,708
Jan 20, 2025	0.98	1.01	0.98	0.98	0.98	-6.67%	84,200
Jan 17, 2025	0.99	1.05	0.97	1.05	1.05	6.06%	212,910
Jan 16, 2025	1.01	1.03	0.99	0.99	0.99	-1.00%	319,700
Jan 15, 2025	0.98	1.02	0.98	1.00	1.00	2.04%	155,100
Jan 14, 2025	0.97	0.98	0.97	0.98	0.98	-	27,100
Jan 13, 2025	0.97	0.98	0.97	0.98	0.98	1.03%	26,603
Jan 10, 2025	0.97	0.98	0.97	0.97	0.97	-	23,602
Jan 9, 2025	0.96	0.97	0.96	0.97	0.97	1.04%	8,000
Jan 8, 2025	0.95	0.96	0.95	0.96	0.96	1.05%	26,108
Jan 7, 2025	0.96	0.96	0.94	0.95	0.95	-2.06%	49,501
Jan 6, 2025	0.94	1.00	0.93	0.97	0.97	2.11%	666,000
Jan 3, 2025	0.94	0.95	0.94	0.95	0.95	-1.04%	73,200
Jan 2, 2025	0.96	0.96	0.92	0.96	0.96	1.05%	334,000
Dec 31, 2024	0.95	0.96	0.93	0.95	0.95	-1.04%	244,038
Dec 30, 2024	0.94	0.96	0.93	0.96	0.96	-1.03%	81,900
Dec 27, 2024	0.92	0.97	0.92	0.97	0.97	5.43%	261,224
Dec 24, 2024	0.92	0.93	0.92	0.92	0.92	1.10%	6,937
Dec 23, 2024	0.92	0.95	0.88	0.91	0.91	-3.19%	91,000
Dec 20, 2024	0.95	0.95	0.86	0.94	0.94	25.33%	471,852
Dec 19, 2024	0.75	0.75	0.75	0.75	0.75	-	-
Dec 18, 2024	1.11	1.15	0.74	0.75	0.75	-36.44%	171,042
Dec 17, 2024	0.99	1.20	0.96	1.18	1.18	20.41%	216,901
Dec 16, 2024	0.91	0.98	0.86	0.98	0.98	16.67%	53,201
Dec 13, 2024	0.80	0.86	0.76	0.84	0.84	7.69%	14,515
Dec 12, 2024	0.75	0.82	0.74	0.78	0.78	-	23,900
Dec 11, 2024	0.76	0.78	0.75	0.78	0.78	4.00%	15,500
Dec 10, 2024	0.78	0.78	0.75	0.75	0.75	-5.06%	28,746
Dec 9, 2024	0.86	0.86	0.79	0.79	0.79	-4.82%	11,426
Dec 6, 2024	0.84	0.85	0.81	0.83	0.83	-1.19%	7,630
Dec 5, 2024	0.87	0.94	0.84	0.84	0.84	-2.33%	79,000
Dec 4, 2024	0.82	0.87	0.78	0.86	0.86	6.17%	44,919
Dec 3, 2024	0.80	0.82	0.79	0.81	0.81	2.53%	35,200
Dec 2, 2024	0.76	0.79	0.75	0.79	0.79	3.95%	30,600
Nov 29, 2024	0.80	0.81	0.75	0.76	0.76	-3.80%	36,200
Nov 28, 2024	0.80	0.85	0.78	0.79	0.79	3.95%	56,500
Nov 27, 2024	0.66	0.77	0.66	0.76	0.76	11.76%	45,000
Nov 26, 2024	0.70	0.70	0.67	0.68	0.68	-2.86%	39,333
Nov 25, 2024	0.83	0.83	0.69	0.70	0.70	-6.67%	43,700
Nov 22, 2024	0.77	0.80	0.72	0.75	0.75	-8.54%	158,600
Nov 21, 2024	0.85	0.85	0.76	0.82	0.82	2.50%	48,614
Nov 20, 2024	0.81	0.89	0.78	0.80	0.80	9.59%	103,000
Nov 19, 2024	1.20	1.20	0.70	0.73	0.73	-39.17%	367,500
Nov 18, 2024	1.27	1.30	1.16	1.20	1.20	-10.45%	75,300
Nov 15, 2024	1.21	1.34	1.14	1.34	1.34	-	225,737
Nov 14, 2024	1.25	1.39	1.13	1.34	1.34	5.51%	382,200
Nov 13, 2024	0.95	1.35	0.95	1.27	1.27	39.56%	475,609
Nov 12, 2024	0.74	0.94	0.74	0.91	0.91	24.66%	250,500
Nov 11, 2024	0.65	0.75	0.61	0.73	0.73	12.31%	183,904
Nov 8, 2024	0.52	0.67	0.52	0.65	0.65	25.00%	56,145
Nov 7, 2024	0.52	0.55	0.52	0.52	0.52	-3.70%	18,700
Nov 6, 2024	0.53	0.54	0.52	0.54	0.54	1.89%	17,000
Nov 5, 2024	0.55	0.55	0.53	0.53	0.53	1.92%	13,500
Nov 4, 2024	0.53	0.53	0.52	0.52	0.52	-1.89%	7,209
Nov 1, 2024	0.53	0.53	0.53	0.53	0.53	-	-
Oct 31, 2024	0.54	0.54	0.53	0.53	0.53	-5.36%	8,628
Oct 30, 2024	0.56	0.56	0.56	0.56	0.56	-3.45%	6,800
Oct 29, 2024	0.56	0.58	0.56	0.58	0.58	1.75%	3,900
Oct 28, 2024	0.56	0.60	0.56	0.57	0.57	7.55%	11,100
Oct 25, 2024	0.52	0.55	0.52	0.53	0.53	-3.64%	5,608
Oct 24, 2024	0.52	0.55	0.52	0.55	0.55	-	3,200
Oct 23, 2024	0.55	0.58	0.55	0.55	0.55	3.77%	7,100
Oct 22, 2024	0.52	0.53	0.51	0.53	0.53	-	11,500
Oct 21, 2024	0.58	0.58	0.53	0.53	0.53	-8.62%	1,301
Oct 18, 2024	0.58	0.58	0.58	0.58	0.58	-	11,300
Oct 17, 2024	0.41	0.58	0.41	0.58	0.58	27.47%	56,105
Oct 16, 2024	0.40	0.46	0.40	0.46	0.46	21.33%	15,400
Oct 15, 2024	0.33	0.38	0.33	0.38	0.38	11.94%	28,904
Oct 11, 2024	0.34	0.34	0.34	0.34	0.34	-2.90%	12,610
Oct 10, 2024	0.35	0.35	0.35	0.35	0.35	-	2,100
Oct 9, 2024	0.35	0.35	0.35	0.35	0.35	-1.43%	4,925
Oct 8, 2024	0.35	0.35	0.34	0.35	0.35	4.48%	13,308
Oct 7, 2024	0.34	0.34	0.34	0.34	0.34	6.35%	1,141
Oct 4, 2024	0.32	0.32	0.32	0.32	0.32	1.61%	505
Oct 3, 2024	0.34	0.34	0.31	0.31	0.31	-8.82%	6,500
Oct 2, 2024	0.34	0.34	0.34	0.34	0.34	-	-
Oct 1, 2024	0.33	0.34	0.33	0.34	0.34	-1.45%	8,900
Sep 30, 2024	0.35	0.35	0.35	0.35	0.35	-8.00%	709
Sep 27, 2024	0.35	0.38	0.35	0.38	0.38	10.29%	19,038
Sep 26, 2024	0.33	0.35	0.33	0.34	0.34	-2.86%	7,200
Sep 25, 2024	0.35	0.35	0.35	0.35	0.35	-	3,000
Sep 24, 2024	0.38	0.38	0.35	0.35	0.35	-	11,000
Sep 23, 2024	0.35	0.35	0.35	0.35	0.35	-	-
Sep 20, 2024	0.32	0.35	0.32	0.35	0.35	12.90%	2,306
Sep 19, 2024	0.31	0.31	0.31	0.31	0.31	-11.43%	600
Sep 18, 2024	0.35	0.35	0.35	0.35	0.35	1.45%	2,700
Sep 17, 2024	0.31	0.35	0.31	0.35	0.35	11.29%	2,100
Sep 16, 2024	0.38	0.38	0.31	0.31	0.31	-8.82%	7,600
Sep 13, 2024	0.36	0.40	0.33	0.34	0.34	9.68%	32,700
Sep 12, 2024	0.33	0.33	0.31	0.31	0.31	-8.82%	31,700
Sep 11, 2024	0.34	0.34	0.33	0.34	0.34	-2.86%	3,200
Sep 10, 2024	0.36	0.36	0.35	0.35	0.35	-1.41%	9,800
Sep 9, 2024	0.36	0.36	0.35	0.36	0.36	1.43%	36,400
Sep 6, 2024	0.33	0.36	0.33	0.35	0.35	-12.50%	61,500
Sep 5, 2024	0.35	0.40	0.35	0.40	0.40	-	23,910
Sep 4, 2024	0.39	0.40	0.37	0.40	0.40	-	11,524
Sep 3, 2024	0.40	0.40	0.40	0.40	0.40	-2.44%	2,500
Aug 30, 2024	0.42	0.44	0.41	0.41	0.41	-2.38%	4,500
Aug 29, 2024	0.43	0.43	0.38	0.42	0.42	-7.69%	87,500
Aug 28, 2024	0.46	0.46	0.46	0.46	0.46	-9.00%	8,710