Banxa Holdings Inc Historical Data - BNXA

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.91	1.2	0.74	182199	0.96380504	CS
4	0.08	9.63855421687	0.83	1.2	0.66	71142	0.8988852	CS
12	0.58	175.757575758	0.33	1.39	0.31	70563	0.9523192	CS
26	0.32	54.2372881356	0.59	1.39	0.305	40259	0.85953494	CS
52	0.29	46.7741935484	0.62	1.39	0.305	32307	0.79703033	CS
156	-2.3	-71.6510903427	3.21	3.35	0.305	29237	1.34820265	CS
260	0.01	1.11111111111	0.9	8.3	0.305	74485	3.52029215	CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1734993600	0.91	-0.03	-3.19	0.92	0.95	0.88	90992
1734734400	0.94	0.19	25.33	0.95	0.95	0.86	469852
1734648000	0.75	0	0.00	0.75	0.75	0.75	0
1734561600	0.75	-0.43	-36.44	1.11	1.15	0.74	171042
1734475200	1.18	0.2	20.41	0.99	1.2	0.96	216901
1734388800	0.98	0.14	16.67	0.91	0.98	0.86	53201
1734129600	0.84	0.06	7.69	0.8	0.86	0.76	14515
1734043200	0.78	0	0.00	0.75	0.8199999	0.74	23864
1733956800	0.78	0.03	4.00	0.76	0.78	0.75	15450
1733870400	0.75	-0.04	-5.06	0.78	0.78	0.75	28746
1733784000	0.79	-0.04	-4.82	0.86	0.86	0.79	11426
1733524800	0.83	-0.01	-1.19	0.84	0.85	0.81	7630
1733438400	0.84	-0.02	-2.33	0.87	0.94	0.84	78956
1733352000	0.86	0.05	6.17	0.8199999	0.87	0.78	44919
1733265600	0.81	0.02	2.53	0.8	0.8199999	0.79	35152
1733179200	0.79	0.03	3.95	0.76	0.79	0.75	30571
1732920000	0.76	-0.03	-3.80	0.8	0.81	0.75	36178
1732833600	0.79	0.03	3.95	0.8	0.85	0.78	56454
1732747200	0.76	0.08	11.76	0.66	0.77	0.66	44994
1732660800	0.68	-0.02	-2.86	0.7	0.7	0.67	39333
1732574400	0.7	-0.05	-6.67	0.83	0.83	0.6899999	43665
1732315200	0.75	-0.07	-8.54	0.77	0.8	0.72	158594
1732228800	0.8199999	0.0199999	2.50	0.85	0.85	0.76	48614
1732142400	0.8	0.07	9.59	0.81	0.89	0.78	102993
1732056000	0.73	-0.47	-39.17	1.2	1.2	0.7	367451
1731969600	1.2	-0.14	-10.45	1.27	1.3	1.16	75289
1731710400	1.34	0	0.00	1.21	1.34	1.1399999	225737
1731624000	1.34	0.07	5.51	1.25	1.3899999	1.1399999	382165
1731537600	1.27	0.36	39.56	0.95	1.35	0.95	475609
1731451200	0.91	0.18	24.66	0.74	0.94	0.74	250470
1731364800	0.73	0.08	12.31	0.65	0.75	0.61	183904
1731105600	0.65	0.13	25.00	0.52	0.67	0.52	56145
1731019200	0.52	-0.02	-3.70	0.52	0.55	0.52	18668
1730932800	0.54	0.01	1.89	0.53	0.54	0.52	16998
1730846400	0.53	0.01	1.92	0.55	0.55	0.53	13500
1730760000	0.52	-0.01	-1.89	0.53	0.53	0.52	7209
1730497200	0.53	0	0.00	0.53	0.53	0.53	0
1730410800	0.53	-0.03	-5.36	0.54	0.54	0.53	8628
1730324400	0.56	-0.02	-3.45	0.56	0.56	0.56	6770
1730238000	0.58	0.0100001	1.75	0.56	0.58	0.56	3900
1730151600	0.5699999	0.0399999	7.55	0.56	0.6	0.56	11070
1729892400	0.53	-0.02	-3.64	0.52	0.55	0.52	5608
1729806000	0.55	0	0.00	0.52	0.55	0.52	3175
1729719600	0.55	0.02	3.77	0.55	0.58	0.55	7100
1729633200	0.53	0	0.00	0.52	0.53	0.51	11488
1729546800	0.53	-0.05	-8.62	0.58	0.58	0.53	1301
1729287600	0.58	0	0.00	0.58	0.58	0.58	11259
1729201200	0.58	0.125	27.47	0.405	0.58	0.405	56105
1729114800	0.455	0.08	21.33	0.395	0.455	0.395	15399
1729028400	0.375	0.04	11.94	0.33	0.375	0.33	28904
1728682800	0.335	-0.01	-2.90	0.34	0.34	0.335	12610
1728596400	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	2081
1728510000	0.3449999	-0.005	-1.43	0.3449999	0.3449999	0.3449999	4925
1728423600	0.35	0.015	4.48	0.35	0.35	0.34	13308
1728337200	0.335	0.02	6.35	0.335	0.335	0.335	1141
1728078000	0.315	0.005	1.61	0.315	0.315	0.315	505
1727991600	0.31	-0.03	-8.82	0.34	0.34	0.31	6465
1727905200	0.34	0	0.00	0.34	0.34	0.34	201
1727818800	0.34	-0.005	-1.45	0.33	0.34	0.33	8900
1727732400	0.3449999	-0.03	-8.00	0.3449999	0.3449999	0.3449999	709
1727473200	0.375	0.035	10.29	0.3449999	0.375	0.3449999	19038
1727386800	0.34	-0.01	-2.86	0.33	0.3449999	0.33	7190
1727300400	0.35	0	0.00	0.35	0.35	0.35	3000
1727214000	0.35	0	0.00	0.375	0.38	0.35	11000

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Banxa Holdings Inc (BNXA)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Banxa Holdings Inc (BNXA) Historical

Banxa Holdings Inc (BNXA)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free