Africa Bitcoin Corporation Limited (JSE:BAC)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 950.00
+190.00 (25.00%)
Mar 6, 2026, 5:06 PM SAST
JSE:BAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | - | - | 758 |
| Mar 5, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | -20.00% | 900 |
| Mar 4, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - | - |
| Mar 3, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - | - |
| Mar 2, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - | - |
| Feb 27, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | -5.00% | 2,000 |
| Feb 26, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | - |
| Feb 25, 2026 | 1,000.00 | 1,000.00 | 755.00 | 1,000.00 | 1,000.00 | - | 2,341 |
| Feb 24, 2026 | 950.00 | 1,000.00 | 950.00 | 1,000.00 | 1,000.00 | - | 3,424 |
| Feb 23, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -2.91% | 2,463 |
| Feb 20, 2026 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | - | - |
| Feb 19, 2026 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.96% | 500 |
| Feb 18, 2026 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 9.47% | 4 |
| Feb 17, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | -5.00% | 77 |
| Feb 16, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | - |
| Feb 13, 2026 | 1,045.00 | 1,045.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 856 |
| Feb 12, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -4.76% | 3,000 |
| Feb 11, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 1,500 |
| Feb 10, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Feb 9, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Feb 6, 2026 | 1,100.00 | 1,100.00 | 1,049.00 | 1,050.00 | 1,050.00 | -4.55% | 5,499 |
| Feb 5, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Feb 4, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 4.76% | 7,500 |
| Feb 3, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | -4.55% | 1 |
| Feb 2, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Jan 30, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Jan 29, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 500 |
| Jan 28, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 15,000 |
| Jan 27, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Jan 26, 2026 | 950.00 | 1,100.00 | 950.00 | 1,100.00 | 1,100.00 | - | 51,190 |
| Jan 23, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 8,000 |
| Jan 22, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Jan 21, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 15.79% | 10,000 |
| Jan 20, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | -13.64% | 462 |
| Jan 19, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 3,700 |
| Jan 16, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Jan 15, 2026 | 1,100.00 | 1,100.00 | 920.00 | 1,100.00 | 1,100.00 | 29.41% | 15,233 |
| Jan 14, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 3.66% | 850 |
| Jan 13, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | - | 7,050 |
| Jan 12, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 2.50% | 3,000 |
| Jan 9, 2026 | 920.00 | 920.00 | 800.00 | 800.00 | 800.00 | -27.27% | 5,455 |
| Jan 8, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 10.00% | 3,909 |
| Jan 7, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | - |
| Jan 6, 2026 | 860.00 | 1,000.00 | 860.00 | 1,000.00 | 1,000.00 | 23.46% | 1,091 |
| Jan 5, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 1.25% | 1,300 |
| Jan 2, 2026 | 800.00 | 810.00 | 800.00 | 800.00 | 800.00 | - | 5,997 |
| Dec 31, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | -0.62% | 3 |
| Dec 30, 2025 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | - | - |
| Dec 29, 2025 | 820.00 | 820.00 | 805.00 | 805.00 | 805.00 | -1.83% | 7,175 |
| Dec 24, 2025 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | - | - |
| Dec 23, 2025 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 17.14% | 3,015 |
| Dec 22, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | 576 |
| Dec 19, 2025 | 1,100.00 | 1,100.00 | 700.00 | 700.00 | 700.00 | -36.36% | 756 |
| Dec 18, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Dec 17, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 84 |
| Dec 15, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 1 |
| Dec 12, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Dec 11, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Dec 10, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Dec 9, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Dec 8, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| 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 | - | - |