Banxa Holdings Inc. (BNXAF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.4798

0.0000

(0.00%)

At close: 12:22PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Apr 24, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Apr 23, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Apr 22, 2024	0.4790	0.4800	0.4790	0.4800	0.4800	300
Apr 19, 2024	0.4720	0.4720	0.4720	0.4720	0.4720	100
Apr 18, 2024	0.4760	0.4760	0.4760	0.4760	0.4760	200
Apr 17, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	700
Apr 16, 2024	0.4760	0.4760	0.4760	0.4760	0.4760	-
Apr 15, 2024	0.4900	0.4900	0.4650	0.4760	0.4760	2,200
Apr 12, 2024	0.4930	0.5090	0.4930	0.5090	0.5090	800
Apr 11, 2024	0.5180	0.5180	0.5180	0.5180	0.5180	900
Apr 10, 2024	0.5180	0.5180	0.5180	0.5180	0.5180	5,000
Apr 09, 2024	0.5370	0.5370	0.5340	0.5350	0.5350	3,600
Apr 08, 2024	0.5540	0.5540	0.5450	0.5450	0.5450	4,400
Apr 05, 2024	0.5540	0.5540	0.5340	0.5340	0.5340	2,900
Apr 04, 2024	0.5230	0.5230	0.5230	0.5230	0.5230	-
Apr 03, 2024	0.5290	0.5290	0.5230	0.5230	0.5230	2,600
Apr 02, 2024	0.5360	0.5390	0.5310	0.5380	0.5380	3,500
Apr 01, 2024	0.5500	0.5550	0.5340	0.5340	0.5340	3,700
Mar 28, 2024	0.5310	0.5310	0.5290	0.5290	0.5290	4,800
Mar 27, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	100
Mar 26, 2024	0.5290	0.5300	0.5200	0.5300	0.5300	2,900
Mar 25, 2024	0.5340	0.5340	0.5340	0.5340	0.5340	300
Mar 22, 2024	0.5240	0.5400	0.5240	0.5380	0.5380	1,900
Mar 21, 2024	0.5320	0.5320	0.5260	0.5310	0.5310	19,200
Mar 20, 2024	0.5290	0.5290	0.5290	0.5290	0.5290	-
Mar 19, 2024	0.5290	0.5290	0.5290	0.5290	0.5290	300
Mar 18, 2024	0.5530	0.5570	0.5530	0.5570	0.5570	3,500
Mar 15, 2024	0.6030	0.6030	0.6030	0.6030	0.6030	-
Mar 14, 2024	0.6030	0.6030	0.6030	0.6030	0.6030	4,700
Mar 13, 2024	0.6210	0.6310	0.6120	0.6310	0.6310	3,500
Mar 12, 2024	0.6210	0.6280	0.6190	0.6280	0.6280	2,000
Mar 11, 2024	0.6370	0.6370	0.6120	0.6230	0.6230	11,200
Mar 08, 2024	0.6520	0.6520	0.6200	0.6380	0.6380	12,800
Mar 07, 2024	0.6820	0.6820	0.6550	0.6660	0.6660	13,600
Mar 06, 2024	0.6180	0.6180	0.5960	0.6170	0.6170	1,300
Mar 05, 2024	0.6380	0.6380	0.6300	0.6300	0.6300	3,600
Mar 04, 2024	0.6200	0.6500	0.6200	0.6390	0.6390	3,600
Mar 01, 2024	0.6130	0.6180	0.6130	0.6180	0.6180	600
Feb 29, 2024	0.5930	0.6070	0.5930	0.6070	0.6070	7,400
Feb 28, 2024	0.5560	0.6000	0.5560	0.6000	0.6000	106,700
Feb 27, 2024	0.5300	0.5710	0.5210	0.5420	0.5420	65,400
Feb 26, 2024	0.4940	0.4940	0.4940	0.4940	0.4940	-
Feb 23, 2024	0.4930	0.4970	0.4930	0.4940	0.4940	1,700
Feb 22, 2024	0.5200	0.5200	0.4860	0.4860	0.4860	2,100
Feb 21, 2024	0.4960	0.4960	0.4940	0.4940	0.4940	10,300
Feb 20, 2024	0.5010	0.5110	0.5010	0.5110	0.5110	400
Feb 16, 2024	0.4860	0.5220	0.4860	0.5010	0.5010	20,100
Feb 15, 2024	0.5430	0.5430	0.5290	0.5320	0.5320	500
Feb 14, 2024	0.5080	0.5280	0.5080	0.5280	0.5280	1,100
Feb 13, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	-
Feb 12, 2024	0.4760	0.4790	0.4750	0.4750	0.4750	5,000
Feb 09, 2024	0.4560	0.4620	0.4430	0.4430	0.4430	4,600
Feb 08, 2024	0.4520	0.4520	0.4410	0.4410	0.4410	5,800
Feb 07, 2024	0.4410	0.4720	0.4410	0.4720	0.4720	600
Feb 06, 2024	0.4710	0.4720	0.4710	0.4720	0.4720	6,200
Feb 05, 2024	0.4890	0.4890	0.4890	0.4890	0.4890	100
Feb 02, 2024	0.4950	0.4950	0.4950	0.4950	0.4950	-
Feb 01, 2024	0.5130	0.5130	0.4950	0.4950	0.4950	10,000
Jan 31, 2024	0.4790	0.4790	0.4790	0.4790	0.4790	300
Jan 30, 2024	0.4930	0.4930	0.4600	0.4600	0.4600	11,000
Jan 29, 2024	0.4740	0.4900	0.4740	0.4900	0.4900	10,000
Jan 26, 2024	0.4990	0.4990	0.4990	0.4990	0.4990	100
Jan 25, 2024	0.4990	0.4990	0.4990	0.4990	0.4990	25,000
Jan 24, 2024	0.4770	0.4990	0.4770	0.4990	0.4990	1,300
Jan 23, 2024	0.4730	0.4730	0.4680	0.4680	0.4680	100,000
Jan 22, 2024	0.4860	0.5070	0.4800	0.5050	0.5050	8,400
Jan 19, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	2,500
Jan 18, 2024	0.5000	0.5000	0.4910	0.4910	0.4910	12,500
Jan 17, 2024	0.5240	0.5240	0.5240	0.5240	0.5240	1,000
Jan 16, 2024	0.5300	0.5300	0.5240	0.5240	0.5240	3,900
Jan 12, 2024	0.6400	0.6400	0.5300	0.5300	0.5300	24,100
Jan 11, 2024	0.6650	0.6650	0.6620	0.6620	0.6620	2,500
Jan 10, 2024	0.5950	0.6000	0.5950	0.6000	0.6000	2,400
Jan 09, 2024	0.6650	0.6650	0.6020	0.6020	0.6020	17,100
Jan 08, 2024	0.6240	0.6370	0.6070	0.6070	0.6070	1,400
Jan 05, 2024	0.6180	0.6180	0.5900	0.6050	0.6050	2,700
Jan 04, 2024	0.5390	0.5890	0.5390	0.5890	0.5890	8,500
Jan 03, 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
Jan 02, 2024	0.5270	0.5270	0.4980	0.4980	0.4980	3,100
Dec 29, 2023	0.5120	0.5120	0.4970	0.5010	0.5010	4,400
Dec 28, 2023	0.5120	0.5330	0.5040	0.5180	0.5180	9,600
Dec 27, 2023	0.4800	0.4800	0.4640	0.4800	0.4800	3,400
Dec 26, 2023	0.4930	0.4930	0.4670	0.4670	0.4670	600
Dec 22, 2023	0.5150	0.5150	0.4820	0.4850	0.4850	13,700
Dec 21, 2023	0.5000	0.5100	0.5000	0.5100	0.5100	500
Dec 20, 2023	0.4780	0.5140	0.4690	0.5140	0.5140	9,100
Dec 19, 2023	0.4680	0.4680	0.4680	0.4680	0.4680	2,100
Dec 18, 2023	0.4840	0.4840	0.4840	0.4840	0.4840	200
Dec 15, 2023	0.4880	0.4880	0.4880	0.4880	0.4880	12,700
Dec 14, 2023	0.4770	0.5060	0.4770	0.4890	0.4890	8,500
Dec 13, 2023	0.4870	0.5020	0.4770	0.4770	0.4770	10,100
Dec 12, 2023	0.5590	0.5590	0.5380	0.5380	0.5380	2,200
Dec 11, 2023	0.5770	0.5770	0.5160	0.5160	0.5160	800
Dec 08, 2023	0.5490	0.5750	0.5490	0.5710	0.5710	23,800
Dec 07, 2023	0.5520	0.5520	0.5520	0.5520	0.5520	100
Dec 06, 2023	0.5830	0.5830	0.5400	0.5550	0.5550	8,600
Dec 05, 2023	0.5780	0.5780	0.5200	0.5550	0.5550	50,700
Dec 04, 2023	0.6060	0.7000	0.5610	0.5800	0.5800	73,400
Dec 01, 2023	0.5500	0.5860	0.5500	0.5850	0.5850	18,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7322-0.0001(-0.02%)

CRUDE OIL84.11+0.54(+0.65%)

Bitcoin CAD87,673.01+326.64(+0.37%)

Banxa Holdings Inc. (BNXAF)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7322
-0.0001(-0.02%)

CRUDE OIL
84.11
+0.54(+0.65%)

Bitcoin CAD
87,673.01
+326.64(+0.37%)