Africa Bitcoin Corporation Limited (JSE:BAC)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 990.00
-9.00 (-0.90%)
Apr 28, 2026, 2:14 PM SAST
JSE:BAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | - | 300 |
| Apr 23, 2026 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | - | - |
| Apr 22, 2026 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 200.00% | - |
| Apr 21, 2026 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | - | - |
| Apr 20, 2026 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | - | - |
| Apr 17, 2026 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | - | - |
| Apr 16, 2026 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | - | 5,474 |
| Apr 15, 2026 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | - | 19,799 |
| Apr 14, 2026 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | - | - |
| Apr 13, 2026 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | 24.87% | 2,060 |
| Apr 10, 2026 | 266.67 | 266.67 | 266.67 | 266.67 | 266.67 | - | - |
| Apr 9, 2026 | 266.67 | 266.67 | 266.67 | 266.67 | 266.67 | - | - |
| Apr 8, 2026 | 266.67 | 266.67 | 266.67 | 266.67 | 266.67 | - | - |
| Apr 7, 2026 | 266.67 | 266.67 | 266.67 | 266.67 | 266.67 | - | 578 |
| Apr 2, 2026 | 260.00 | 266.67 | 260.00 | 266.67 | 266.67 | - | 6,011 |
| Apr 1, 2026 | 266.67 | 266.67 | 266.67 | 266.67 | 266.67 | - | 8,249 |
| Mar 31, 2026 | 266.67 | 266.67 | 266.67 | 266.67 | 266.67 | -5.88% | 5,888 |
| Mar 30, 2026 | 283.33 | 283.33 | 283.33 | 283.33 | 283.33 | - | - |
| Mar 27, 2026 | 283.33 | 283.33 | 283.33 | 283.33 | 283.33 | - | - |
| Mar 26, 2026 | 283.33 | 283.33 | 283.33 | 283.33 | 283.33 | - | - |
| Mar 25, 2026 | 283.33 | 283.33 | 283.33 | 283.33 | 283.33 | -15.00% | 3,899 |
| Mar 24, 2026 | 333.33 | 333.33 | 333.33 | 333.33 | 333.33 | - | - |
| Mar 23, 2026 | 333.33 | 333.33 | 333.33 | 333.33 | 333.33 | 28.21% | 7,499 |
| Mar 20, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0.65% | 2,999 |
| Mar 19, 2026 | 258.33 | 258.33 | 258.33 | 258.33 | 258.33 | - | - |
| Mar 18, 2026 | 258.33 | 258.33 | 258.33 | 258.33 | 258.33 | - | - |
| Mar 17, 2026 | 258.33 | 258.33 | 258.33 | 258.33 | 258.33 | - | - |
| Mar 16, 2026 | 258.33 | 258.33 | 258.33 | 258.33 | 258.33 | -26.19% | 1,499 |
| Mar 13, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | - |
| Mar 12, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 11,999 |
| Mar 11, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | - |
| Mar 10, 2026 | 316.67 | 350.00 | 316.67 | 350.00 | 350.00 | 37.25% | 25,214 |
| Mar 9, 2026 | 255.00 | 256.67 | 255.00 | 255.00 | 255.00 | -19.47% | 5,465 |
| Mar 6, 2026 | 253.33 | 316.67 | 253.33 | 316.67 | 316.67 | 25.00% | 4,031 |
| Mar 5, 2026 | 253.33 | 253.33 | 253.33 | 253.33 | 253.33 | -20.00% | 2,699 |
| Mar 4, 2026 | 316.67 | 316.67 | 316.67 | 316.67 | 316.67 | - | - |
| Mar 3, 2026 | 316.67 | 316.67 | 316.67 | 316.67 | 316.67 | - | - |
| Mar 2, 2026 | 316.67 | 316.67 | 316.67 | 316.67 | 316.67 | - | - |
| Feb 27, 2026 | 316.67 | 316.67 | 316.67 | 316.67 | 316.67 | -5.00% | 5,999 |
| Feb 26, 2026 | 333.33 | 333.33 | 333.33 | 333.33 | 333.33 | - | - |
| Feb 25, 2026 | 333.33 | 333.33 | 251.67 | 333.33 | 333.33 | - | 7,022 |
| Feb 24, 2026 | 316.67 | 333.33 | 316.67 | 333.33 | 333.33 | - | 10,271 |
| Feb 23, 2026 | 333.33 | 333.33 | 333.33 | 333.33 | 333.33 | -2.91% | 7,388 |
| Feb 20, 2026 | 343.33 | 343.33 | 343.33 | 343.33 | 343.33 | - | - |
| Feb 19, 2026 | 343.33 | 343.33 | 343.33 | 343.33 | 343.33 | -0.96% | 1,499 |
| Feb 18, 2026 | 346.67 | 346.67 | 346.67 | 346.67 | 346.67 | 9.47% | 11 |
| Feb 17, 2026 | 316.67 | 316.67 | 316.67 | 316.67 | 316.67 | -5.00% | 230 |
| Feb 16, 2026 | 333.33 | 333.33 | 333.33 | 333.33 | 333.33 | - | - |
| Feb 13, 2026 | 348.33 | 348.33 | 333.33 | 333.33 | 333.33 | - | 2,567 |
| Feb 12, 2026 | 333.33 | 333.33 | 333.33 | 333.33 | 333.33 | -4.76% | 8,999 |
| Feb 11, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 4,499 |
| Feb 10, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | - |
| Feb 9, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | - |
| Feb 6, 2026 | 366.67 | 366.67 | 349.67 | 350.00 | 350.00 | -4.55% | 16,496 |
| Feb 5, 2026 | 366.67 | 366.67 | 366.67 | 366.67 | 366.67 | - | - |
| Feb 4, 2026 | 366.67 | 366.67 | 366.67 | 366.67 | 366.67 | 4.76% | 22,499 |
| Feb 3, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | -4.55% | 2 |
| Feb 2, 2026 | 366.67 | 366.67 | 366.67 | 366.67 | 366.67 | - | - |
| Jan 30, 2026 | 366.67 | 366.67 | 366.67 | 366.67 | 366.67 | - | - |
| Jan 29, 2026 | 366.67 | 366.67 | 366.67 | 366.67 | 366.67 | - | 1,499 |
| Jan 28, 2026 | 366.67 | 366.67 | 366.67 | 366.67 | 366.67 | - | 44,999 |
| Jan 27, 2026 | 366.67 | 366.67 | 366.67 | 366.67 | 366.67 | - | - |
| Jan 26, 2026 | 316.67 | 366.67 | 316.67 | 366.67 | 366.67 | - | 153,569 |
| Jan 23, 2026 | 366.67 | 366.67 | 366.67 | 366.67 | 366.67 | - | 23,999 |
| Jan 22, 2026 | 366.67 | 366.67 | 366.67 | 366.67 | 366.67 | - | - |
| Jan 21, 2026 | 366.67 | 366.67 | 366.67 | 366.67 | 366.67 | 15.79% | 29,999 |
| Jan 20, 2026 | 316.67 | 316.67 | 316.67 | 316.67 | 316.67 | -13.64% | 1,385 |
| Jan 19, 2026 | 366.67 | 366.67 | 366.67 | 366.67 | 366.67 | - | 11,099 |
| Jan 16, 2026 | 366.67 | 366.67 | 366.67 | 366.67 | 366.67 | - | - |
| Jan 15, 2026 | 366.67 | 366.67 | 306.67 | 366.67 | 366.67 | 29.41% | 45,698 |
| Jan 14, 2026 | 283.33 | 283.33 | 283.33 | 283.33 | 283.33 | 3.66% | 2,549 |
| Jan 13, 2026 | 273.33 | 273.33 | 273.33 | 273.33 | 273.33 | - | 21,149 |
| Jan 12, 2026 | 273.33 | 273.33 | 273.33 | 273.33 | 273.33 | 2.50% | 8,999 |
| Jan 9, 2026 | 306.67 | 306.67 | 266.67 | 266.67 | 266.67 | -27.27% | 16,364 |
| Jan 8, 2026 | 366.67 | 366.67 | 366.67 | 366.67 | 366.67 | 10.00% | 11,726 |
| Jan 7, 2026 | 333.33 | 333.33 | 333.33 | 333.33 | 333.33 | - | - |
| Jan 6, 2026 | 286.67 | 333.33 | 286.67 | 333.33 | 333.33 | 23.46% | 3,272 |
| Jan 5, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 1.25% | 3,899 |
| Jan 2, 2026 | 266.67 | 270.00 | 266.67 | 266.67 | 266.67 | - | 17,990 |
| Dec 31, 2025 | 266.67 | 266.67 | 266.67 | 266.67 | 266.67 | -0.62% | 8 |
| Dec 30, 2025 | 268.33 | 268.33 | 268.33 | 268.33 | 268.33 | - | - |
| Dec 29, 2025 | 273.33 | 273.33 | 268.33 | 268.33 | 268.33 | -1.83% | 21,524 |
| Dec 24, 2025 | 273.33 | 273.33 | 273.33 | 273.33 | 273.33 | - | - |
| Dec 23, 2025 | 273.33 | 273.33 | 273.33 | 273.33 | 273.33 | 17.14% | 9,044 |
| Dec 22, 2025 | 233.33 | 233.33 | 233.33 | 233.33 | 233.33 | - | 1,727 |
| Dec 19, 2025 | 366.67 | 366.67 | 233.33 | 233.33 | 233.33 | -36.36% | 2,267 |
| Dec 18, 2025 | 366.67 | 366.67 | 366.67 | 366.67 | 366.67 | - | - |
| Dec 17, 2025 | 366.67 | 366.67 | 366.67 | 366.67 | 366.67 | - | 251 |
| Dec 15, 2025 | 366.67 | 366.67 | 366.67 | 366.67 | 366.67 | - | 2 |
| Dec 12, 2025 | 366.67 | 366.67 | 366.67 | 366.67 | 366.67 | - | - |
| Dec 11, 2025 | 366.67 | 366.67 | 366.67 | 366.67 | 366.67 | - | - |
| Dec 10, 2025 | 366.67 | 366.67 | 366.67 | 366.67 | 366.67 | - | - |
| Dec 9, 2025 | 366.67 | 366.67 | 366.67 | 366.67 | 366.67 | - | - |
| Dec 8, 2025 | 366.67 | 366.67 | 366.67 | 366.67 | 366.67 | - | - |
| Dec 5, 2025 | 366.67 | 366.67 | 366.67 | 366.67 | 366.67 | - | - |
| Dec 4, 2025 | 366.67 | 366.67 | 366.67 | 366.67 | 366.67 | - | - |
| Dec 3, 2025 | 366.67 | 366.67 | 366.67 | 366.67 | 366.67 | - | - |
| Dec 2, 2025 | 366.67 | 366.67 | 366.67 | 366.67 | 366.67 | - | - |
| Dec 1, 2025 | 366.67 | 366.67 | 366.67 | 366.67 | 366.67 | - | - |
| Nov 28, 2025 | 366.67 | 366.67 | 366.67 | 366.67 | 366.67 | - | - |