Africa Bitcoin Corporation Limited (JSE:BAC)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 1,100.00
0.00 (0.00%)
At close: Dec 5, 2025
JSE:BAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Dec 4, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Dec 3, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Dec 2, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Dec 1, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Nov 28, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Nov 27, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 2,020 |
| Nov 26, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 50 |
| Nov 25, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Nov 24, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Nov 21, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Nov 20, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Nov 19, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Nov 18, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Nov 17, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Nov 14, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 1,000 |
| Nov 13, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 10.00% | 5,455 |
| Nov 12, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | - |
| Nov 11, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 400 |
| Nov 10, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 39 |
| Nov 7, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | - |
| Nov 6, 2025 | 1,050.00 | 1,050.00 | 1,000.00 | 1,000.00 | 1,000.00 | -9.09% | 6,000 |
| Nov 5, 2025 | 1,050.00 | 1,100.00 | 1,050.00 | 1,100.00 | 1,100.00 | - | 11,997 |
| Nov 4, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 4.76% | 5,569 |
| Nov 3, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Oct 31, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 138 |
| Oct 30, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 17,185 |
| Oct 29, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Oct 28, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 3,519 |
| Oct 27, 2025 | 1,050.00 | 1,050.00 | 800.00 | 1,050.00 | 1,050.00 | 48.94% | 4,610 |
| Oct 24, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | - |
| Oct 23, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | - |
| Oct 22, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.71% | 2,000 |
| Oct 21, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Oct 20, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Oct 17, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | -33.33% | 200 |
| Oct 16, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Oct 15, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 1,000 |
| Oct 14, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Oct 13, 2025 | 1,050.00 | 1,050.00 | 1,049.00 | 1,050.00 | 1,050.00 | - | 17,681 |
| Oct 10, 2025 | 1,050.00 | 1,050.00 | 1,025.00 | 1,050.00 | 1,050.00 | - | 23,810 |
| Oct 9, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 1,930 |
| Oct 8, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 170 |
| Oct 7, 2025 | 1,050.00 | 1,050.00 | 900.00 | 1,050.00 | 1,050.00 | - | 194 |
| Oct 6, 2025 | 1,050.00 | 1,050.00 | 1,000.00 | 1,050.00 | 1,050.00 | - | 6,500 |
| Oct 3, 2025 | 900.00 | 1,050.00 | 900.00 | 1,050.00 | 1,050.00 | 16.67% | 14,486 |
| Oct 2, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 100 |
| Oct 1, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | - |
| Sep 30, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 196 |
| Sep 29, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 557 |
| Sep 26, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 1,340 |
| Sep 25, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | - |
| Sep 23, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | -14.29% | 1,920 |
| Sep 22, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 887 |
| Sep 19, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 81.03% | 16,667 |
| Sep 18, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | 900 |
| Sep 17, 2025 | 610.00 | 610.00 | 580.00 | 580.00 | 580.00 | -10.77% | 16,034 |
| Sep 16, 2025 | 614.00 | 650.00 | 610.00 | 650.00 | 650.00 | 5.86% | 3,768 |
| Sep 15, 2025 | 630.00 | 650.00 | 614.00 | 614.00 | 614.00 | -2.54% | 875 |
| Sep 12, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 1.61% | 2,366 |
| Sep 11, 2025 | 610.00 | 630.00 | 610.00 | 620.00 | 620.00 | 1.64% | 7,636 |
| Sep 10, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 12.96% | 2,081 |
| Sep 9, 2025 | 461.00 | 540.00 | 460.00 | 540.00 | 540.00 | 17.39% | 6,028 |
| Sep 8, 2025 | 470.00 | 550.00 | 460.00 | 460.00 | 460.00 | -4.17% | 9,368 |
| Sep 5, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - | - |
| Sep 4, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - | - |
| Sep 3, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | -4.00% | 41 |
| Sep 2, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | -9.09% | 119 |
| Sep 1, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | - |
| Aug 29, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 12.24% | 99 |
| Aug 28, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | -7.55% | 20 |
| Aug 27, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - | - |
| Aug 26, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - | - |
| Aug 25, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - | - |
| Aug 22, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - | - |
| Aug 21, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - | - |
| Aug 20, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - | - |
| Aug 19, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | -3.64% | 93 |
| Aug 18, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | - |
| Aug 15, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | - |
| Aug 14, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | -12.70% | 350 |
| Aug 13, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - | - |
| Aug 12, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - | - |
| Aug 11, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - | - |
| Aug 8, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - | - |
| Aug 7, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - | - |
| Aug 6, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - | - |
| Aug 5, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - | - |
| Aug 4, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - | - |
| Aug 1, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - | - |
| Jul 31, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - | - |
| Jul 30, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - | - |
| Jul 29, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - | - |
| Jul 28, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - | - |
| Jul 25, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - | - |
| Jul 24, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - | - |
| Jul 23, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - | - |
| Jul 22, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - | - |
| Jul 21, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - | - |
| Jul 18, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - | - |