Axcap Ventures Inc. (AXCP.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.1500

0.0000

(0.00%)

At close: 12:36PM EDT

Time Period:

Jun 22, 2023 - Jun 22, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 21, 2024	0.1750	0.1800	0.1500	0.1500	0.1500	32,000
Jun 20, 2024	0.2000	0.2000	0.1500	0.1500	0.1500	30,940
Jun 19, 2024	0.1750	0.1750	0.1500	0.1650	0.1650	31,000
Jun 18, 2024	0.1850	0.1850	0.1800	0.1800	0.1800	10,540
Jun 17, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	-
Jun 14, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	1,500
Jun 13, 2024	0.2050	0.2050	0.2050	0.2050	0.2050	-
Jun 12, 2024	0.2800	0.2800	0.2000	0.2050	0.2050	11,500
Jun 11, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jun 10, 2024	0.2700	0.2900	0.2700	0.2900	0.2900	20,000
Jun 07, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Jun 06, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Jun 05, 2024	0.2500	0.2700	0.1800	0.2700	0.2700	20,000
Jun 04, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jun 03, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
May 31, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	11,000
May 30, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
May 29, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
May 28, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	513
May 27, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
May 24, 2024	0.2300	0.3800	0.2300	0.3800	0.3800	6,383
May 23, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	513
May 22, 2024	0.1000	0.2600	0.1000	0.2600	0.2600	15,700
May 21, 2024	0.0700	0.0800	0.0700	0.0750	0.0750	19,000
May 21, 2024	1:10 Stock Split
May 17, 2024	0.2000	0.2000	0.1000	0.1000	0.1000	18,181
May 16, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	200
May 15, 2024	0.1500	0.1500	0.1500	0.1500	0.1500	-
May 14, 2024	0.1500	0.1500	0.1500	0.1500	0.1500	-
May 13, 2024	0.1500	0.1500	0.1500	0.1500	0.1500	300
May 10, 2024	0.1000	0.1000	0.1000	0.1000	0.1000	-
May 09, 2024	0.2000	0.2000	0.1000	0.1000	0.1000	32,684
May 08, 2024	0.1000	0.1000	0.1000	0.1000	0.1000	-
May 07, 2024	0.1000	0.1000	0.1000	0.1000	0.1000	-
May 06, 2024	0.1000	0.1000	0.1000	0.1000	0.1000	-
May 03, 2024	0.1000	0.1000	0.1000	0.1000	0.1000	-
May 02, 2024	0.1000	0.1000	0.1000	0.1000	0.1000	-
May 01, 2024	0.1000	0.1000	0.1000	0.1000	0.1000	-
Apr 30, 2024	0.1000	0.1000	0.1000	0.1000	0.1000	-
Apr 29, 2024	0.1000	0.1000	0.1000	0.1000	0.1000	-
Apr 26, 2024	0.1000	0.1000	0.1000	0.1000	0.1000	-
Apr 25, 2024	0.1000	0.1000	0.1000	0.1000	0.1000	-
Apr 24, 2024	0.3500	0.3500	0.1000	0.1000	0.1000	32,047
Apr 23, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 22, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 19, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 18, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	160
Apr 17, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 16, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	212
Apr 15, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 12, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	240
Apr 11, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 10, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,500
Apr 09, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr 08, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr 05, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr 04, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr 03, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr 02, 2024	0.5000	0.7000	0.2500	0.7000	0.7000	3,120
Apr 01, 2024	0.4500	0.5000	0.4500	0.5000	0.5000	400
Mar 28, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	320
Mar 27, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 26, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 25, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	500
Mar 22, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Mar 21, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Mar 20, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Mar 19, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Mar 18, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Mar 15, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Mar 14, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Mar 13, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Mar 12, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Mar 11, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Mar 08, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Mar 07, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	100
Mar 06, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	456
Mar 05, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 04, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	700
Mar 01, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 29, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	100
Feb 28, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 27, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 26, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 23, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 22, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 21, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 20, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 16, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,000
Feb 15, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 14, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 13, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 12, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 09, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 08, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 07, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 06, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 05, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 02, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 01, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,554.86-26.49(-0.12%)

S&P 5005,464.62-8.55(-0.16%)

DOW39,150.33+15.57(+0.04%)

CAD/USD0.7302-0.0004(-0.05%)

CRUDE OIL80.59-0.70(-0.86%)

Bitcoin CAD88,046.27+475.09(+0.54%)

Axcap Ventures Inc. (AXCP.CN)

S&P/TSX
21,554.86
-26.49(-0.12%)

S&P 500
5,464.62
-8.55(-0.16%)

DOW
39,150.33
+15.57(+0.04%)

CAD/USD
0.7302
-0.0004(-0.05%)

CRUDE OIL
80.59
-0.70(-0.86%)

Bitcoin CAD
88,046.27
+475.09(+0.54%)