Banxa Holdings Inc. (TSXV:BNXA)
Canada
· Delayed Price · Currency is CAD 1.250
-0.010 (-0.79%)
At close: Dec 5, 2025
Banxa Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | 24,650 |
| Dec 4, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 25,500 |
| Dec 3, 2025 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | - | 12,400 |
| Dec 2, 2025 | 1.20 | 1.26 | 1.20 | 1.25 | 1.25 | 4.17% | 136,231 |
| Dec 1, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | - | 36,266 |
| Nov 28, 2025 | 1.20 | 1.23 | 1.20 | 1.20 | 1.20 | -4.00% | 5,070 |
| Nov 27, 2025 | 1.21 | 1.28 | 1.21 | 1.25 | 1.25 | - | 6,405 |
| Nov 26, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | -0.79% | 2,300 |
| Nov 25, 2025 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | -3.08% | 31,982 |
| Nov 24, 2025 | 1.25 | 1.34 | 1.15 | 1.30 | 1.30 | 7.44% | 291,339 |
| Nov 21, 2025 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 0.83% | 16,093 |
| Nov 20, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 14,610 |
| Nov 19, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | - | 18,933 |
| Nov 18, 2025 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -0.83% | 21,755 |
| Nov 17, 2025 | 1.20 | 1.22 | 1.15 | 1.20 | 1.20 | -2.44% | 26,475 |
| Nov 14, 2025 | 1.20 | 1.24 | 1.20 | 1.23 | 1.23 | 0.82% | 20,548 |
| Nov 13, 2025 | 1.25 | 1.26 | 1.22 | 1.22 | 1.22 | -1.61% | 43,822 |
| Nov 12, 2025 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -1.59% | 6,757 |
| Nov 11, 2025 | 1.20 | 1.26 | 1.20 | 1.26 | 1.26 | 4.13% | 24,496 |
| Nov 10, 2025 | 1.28 | 1.28 | 1.20 | 1.21 | 1.21 | -3.20% | 30,258 |
| Nov 7, 2025 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -1.57% | 33,730 |
| Nov 6, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.55% | 18,000 |
| Nov 5, 2025 | 1.25 | 1.30 | 1.25 | 1.29 | 1.29 | 2.38% | 39,383 |
| Nov 4, 2025 | 1.31 | 1.31 | 1.26 | 1.26 | 1.26 | -5.97% | 28,450 |
| Nov 3, 2025 | 1.29 | 1.35 | 1.29 | 1.34 | 1.34 | 2.29% | 24,502 |
| Oct 31, 2025 | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | 1.55% | 30,964 |
| Oct 30, 2025 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 2.38% | 26,587 |
| Oct 29, 2025 | 1.25 | 1.26 | 1.16 | 1.26 | 1.26 | 0.80% | 55,707 |
| Oct 28, 2025 | 1.25 | 1.26 | 1.22 | 1.25 | 1.25 | -0.79% | 42,241 |
| Oct 27, 2025 | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | -1.56% | 116,403 |
| Oct 24, 2025 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -0.78% | 118,100 |
| Oct 23, 2025 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 0.78% | 38,200 |
| Oct 22, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.79% | 32,430 |
| Oct 21, 2025 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 31,849 |
| Oct 20, 2025 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 2.40% | 60,445 |
| Oct 17, 2025 | 1.28 | 1.29 | 1.25 | 1.25 | 1.25 | -2.34% | 56,700 |
| Oct 16, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | 8,400 |
| Oct 15, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | - | 36,596 |
| Oct 14, 2025 | 1.27 | 1.29 | 1.25 | 1.29 | 1.29 | 0.78% | 169,527 |
| Oct 10, 2025 | 1.22 | 1.29 | 1.22 | 1.28 | 1.28 | 14.29% | 107,860 |
| Oct 9, 2025 | 1.11 | 1.15 | 1.11 | 1.12 | 1.12 | 1.82% | 22,146 |
| Oct 8, 2025 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -3.51% | 47,811 |
| Oct 7, 2025 | 1.13 | 1.14 | 1.11 | 1.14 | 1.14 | -0.87% | 5,625 |
| Oct 6, 2025 | 1.14 | 1.15 | 1.11 | 1.15 | 1.15 | 1.77% | 20,456 |
| Oct 3, 2025 | 1.14 | 1.16 | 1.13 | 1.13 | 1.13 | -0.88% | 8,500 |
| Oct 2, 2025 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 15,700 |
| Oct 1, 2025 | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | - | 24,909 |
| Sep 30, 2025 | 1.16 | 1.16 | 1.12 | 1.15 | 1.15 | -0.86% | 35,336 |
| Sep 29, 2025 | 1.14 | 1.23 | 1.14 | 1.16 | 1.16 | - | 56,238 |
| Sep 26, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | - | 40,150 |
| Sep 25, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | - | 37,351 |
| Sep 24, 2025 | 1.20 | 1.20 | 1.15 | 1.16 | 1.16 | -3.33% | 35,488 |
| Sep 23, 2025 | 1.14 | 1.20 | 1.14 | 1.20 | 1.20 | 0.84% | 18,655 |
| Sep 22, 2025 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | -0.83% | 66,986 |
| Sep 19, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -1.64% | 28,415 |
| Sep 18, 2025 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | 0.83% | 11,725 |
| Sep 17, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | -0.82% | 13,703 |
| Sep 16, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | 8,221 |
| Sep 15, 2025 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | - | 15,319 |
| Sep 12, 2025 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | -0.82% | 8,000 |
| Sep 11, 2025 | 1.20 | 1.22 | 1.19 | 1.22 | 1.22 | 0.83% | 8,704 |
| Sep 10, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | - | 25,900 |
| Sep 9, 2025 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 28,300 |
| Sep 8, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | - | 20,110 |
| Sep 5, 2025 | 1.27 | 1.27 | 1.16 | 1.22 | 1.22 | -4.69% | 54,268 |
| Sep 4, 2025 | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | 1.59% | 13,600 |
| Sep 3, 2025 | 1.31 | 1.32 | 1.26 | 1.26 | 1.26 | -5.26% | 53,260 |
| Sep 2, 2025 | 1.32 | 1.34 | 1.31 | 1.33 | 1.33 | -3.62% | 67,000 |
| Aug 29, 2025 | 1.40 | 1.40 | 1.36 | 1.38 | 1.38 | 4.55% | 235,738 |
| Aug 28, 2025 | 1.32 | 1.39 | 1.32 | 1.32 | 1.32 | 3.94% | 98,400 |
| Aug 27, 2025 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 2.42% | 26,972 |
| Aug 26, 2025 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.80% | 71,044 |
| Aug 25, 2025 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 2.46% | 50,309 |
| Aug 22, 2025 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | -0.81% | 6,980 |
| Aug 21, 2025 | 1.17 | 1.23 | 1.17 | 1.23 | 1.23 | 4.24% | 8,743 |
| Aug 20, 2025 | 1.19 | 1.22 | 1.17 | 1.18 | 1.18 | -1.67% | 87,651 |
| Aug 19, 2025 | 1.21 | 1.24 | 1.17 | 1.20 | 1.20 | -1.64% | 45,100 |
| Aug 18, 2025 | 1.22 | 1.24 | 1.20 | 1.22 | 1.22 | - | 19,870 |
| Aug 15, 2025 | 1.22 | 1.25 | 1.17 | 1.22 | 1.22 | -0.81% | 37,314 |
| Aug 14, 2025 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 2.50% | 27,871 |
| Aug 13, 2025 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | -0.83% | 40,590 |
| Aug 12, 2025 | 1.24 | 1.25 | 1.18 | 1.21 | 1.21 | -2.42% | 287,738 |
| Aug 11, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | - | 13,511 |
| Aug 8, 2025 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | -0.80% | 57,768 |
| Aug 7, 2025 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | 2.46% | 124,572 |
| Aug 6, 2025 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | -1.61% | 22,050 |
| Aug 5, 2025 | 1.26 | 1.29 | 1.22 | 1.24 | 1.24 | 10.71% | 285,996 |
| Aug 1, 2025 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -0.88% | 3,527 |
| Jul 31, 2025 | 1.11 | 1.21 | 1.11 | 1.13 | 1.13 | -1.74% | 16,341 |
| Jul 30, 2025 | 1.08 | 1.15 | 1.08 | 1.15 | 1.15 | - | 58,376 |
| Jul 29, 2025 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -2.54% | 26,914 |
| Jul 28, 2025 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | 0.85% | 69,244 |
| Jul 25, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.50% | 200 |
| Jul 24, 2025 | 1.17 | 1.24 | 1.16 | 1.20 | 1.20 | 2.56% | 63,000 |
| Jul 23, 2025 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | -2.50% | 18,009 |
| Jul 22, 2025 | 1.20 | 1.20 | 1.16 | 1.20 | 1.20 | -1.64% | 23,100 |
| Jul 21, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 0.83% | 3,484 |
| Jul 18, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 7,423 |
| Jul 17, 2025 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 25,555 |
| Jul 16, 2025 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -1.63% | 22,480 |