Banxa Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.84	0.84	0.69	0.83	0.83	-1.19%	56,350
May 9, 2025	0.84	0.84	0.82	0.84	0.84	-	15,700
May 8, 2025	0.84	0.84	0.84	0.84	0.84	1.20%	8,400
May 7, 2025	0.83	0.83	0.83	0.83	0.83	3.75%	700
May 6, 2025	0.79	0.80	0.79	0.80	0.80	-4.76%	3,301
May 5, 2025	0.79	0.84	0.79	0.84	0.84	5.00%	22,900
May 2, 2025	0.77	0.80	0.77	0.80	0.80	3.90%	4,644
May 1, 2025	0.85	0.85	0.76	0.77	0.77	-8.33%	27,502
Apr 30, 2025	0.85	0.85	0.83	0.84	0.84	-1.18%	13,715
Apr 29, 2025	0.85	0.85	0.82	0.85	0.85	-	10,940
Apr 28, 2025	0.85	0.85	0.85	0.85	0.85	2.41%	1,200
Apr 25, 2025	0.81	0.85	0.81	0.83	0.83	-2.35%	9,100
Apr 24, 2025	0.85	0.85	0.84	0.85	0.85	3.66%	15,200
Apr 23, 2025	0.77	0.82	0.77	0.82	0.82	7.89%	14,623
Apr 22, 2025	0.75	0.76	0.75	0.76	0.76	1.33%	8,000
Apr 21, 2025	0.78	0.78	0.75	0.75	0.75	-	22,110
Apr 17, 2025	0.74	0.75	0.73	0.75	0.75	2.74%	13,500
Apr 16, 2025	0.76	0.76	0.73	0.73	0.73	-1.35%	5,020
Apr 15, 2025	0.74	0.74	0.74	0.74	0.74	-2.63%	5,100
Apr 14, 2025	0.71	0.76	0.71	0.76	0.76	5.56%	16,800
Apr 11, 2025	0.73	0.73	0.72	0.72	0.72	7.46%	8,500
Apr 10, 2025	0.76	0.76	0.67	0.67	0.67	-8.22%	32,918
Apr 9, 2025	0.70	0.77	0.60	0.73	0.73	10.61%	93,200
Apr 8, 2025	0.59	0.84	0.56	0.66	0.66	46.67%	274,700
Apr 7, 2025	0.49	0.49	0.44	0.45	0.45	-10.00%	29,400
Apr 4, 2025	0.52	0.52	0.49	0.50	0.50	-1.96%	68,600
Apr 3, 2025	0.51	0.51	0.51	0.51	0.51	-5.56%	4,240
Apr 2, 2025	0.54	0.54	0.54	0.54	0.54	-	900
Apr 1, 2025	0.54	0.54	0.54	0.54	0.54	-1.82%	2,000
Mar 31, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Mar 28, 2025	0.55	0.55	0.55	0.55	0.55	-5.17%	7,836
Mar 27, 2025	0.55	0.60	0.55	0.58	0.58	5.45%	91,800
Mar 26, 2025	0.56	0.56	0.55	0.55	0.55	-1.79%	9,404
Mar 25, 2025	0.60	0.60	0.53	0.56	0.56	-6.67%	101,900
Mar 24, 2025	0.60	0.60	0.60	0.60	0.60	-	29,600
Mar 21, 2025	0.60	0.60	0.60	0.60	0.60	-6.25%	8,000
Mar 20, 2025	0.67	0.67	0.63	0.64	0.64	-1.54%	3,500
Mar 19, 2025	0.59	0.66	0.57	0.65	0.65	14.04%	28,400
Mar 18, 2025	0.61	0.61	0.57	0.57	0.57	-6.56%	23,000
Mar 17, 2025	0.69	0.69	0.59	0.61	0.61	-1.61%	45,410
Mar 14, 2025	0.60	0.66	0.60	0.62	0.62	8.77%	53,100
Mar 13, 2025	0.60	0.62	0.57	0.57	0.57	-6.56%	24,500
Mar 12, 2025	0.60	0.62	0.60	0.61	0.61	7.02%	9,429
Mar 11, 2025	0.59	0.59	0.57	0.57	0.57	1.79%	7,000
Mar 10, 2025	0.59	0.66	0.56	0.56	0.56	-16.42%	65,500
Mar 7, 2025	0.62	0.67	0.61	0.67	0.67	8.06%	21,400
Mar 6, 2025	0.65	0.68	0.61	0.62	0.62	-8.82%	91,100
Mar 5, 2025	0.63	0.69	0.63	0.68	0.68	11.48%	75,300
Mar 4, 2025	0.77	0.81	0.55	0.61	0.61	-21.79%	356,647
Mar 3, 2025	0.98	0.98	0.75	0.78	0.78	-20.41%	116,525