Axcap Ventures Inc.
AXCP.CNCNQTechnology
$0.18
+$0.01(+2.94%)
Market Cap$5341114
P/E Ratio—
52W High$2.7
52W Low$0.17
Axcap Ventures Inc. (AXCP.CN) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
axcp.cn · EOD price history · split-adj. · FMP · as of Dec 15, 2025
5-Year High5Y
$6.88
May 20, 2022
-97.5% from here
5-Year Low5Y
$0.2917
Jul 4, 2024
-40.0% from low
IPO Priceadj.
$0.0834
Jan 8, 2015
+109.9% since IPO
1 Year Ago
$1.55
Jun 9, 2025
-88.7% in 1Y
5 Years Ago
$4.79
Jun 8, 2021
-96.3% in 5Y
10 Years Ago
$1.25
Jun 8, 2016
-86.0% in 10Y
Historical Price Data · AXCP.CN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | $2.39 | $2.40 | $2.30 | $2.34 | $2.34 | 55K | -2.09% |
| Dec 12, 2025 | $2.38 | $2.39 | $2.22 | $2.28 | $2.28 | 81K | -4.20% |
| Dec 11, 2025 | $2.10 | $2.39 | $2.09 | $2.30 | $2.30 | 66K | +9.52% |
| Dec 10, 2025 | $2.14 | $2.17 | $2.05 | $2.09 | $2.09 | 110K | -2.34% |
| Dec 9, 2025 | $2.10 | $2.19 | $2.05 | $2.13 | $2.13 | 68K | +1.43% |
| Dec 8, 2025 | $2.37 | $2.37 | $2.09 | $2.09 | $2.09 | 82K | -11.81% |
| Dec 5, 2025 | $2.39 | $2.44 | $2.23 | $2.23 | $2.23 | 153K | -6.69% |
| Dec 4, 2025 | $2.67 | $2.67 | $2.32 | $2.44 | $2.44 | 199K | -8.61% |
| Dec 3, 2025 | $2.39 | $2.65 | $2.31 | $2.65 | $2.65 | 306K | +10.88% |
| Dec 2, 2025 | $2.20 | $2.38 | $2.10 | $2.38 | $2.38 | 286K | +8.18% |
| Dec 1, 2025 | $2.10 | $2.33 | $2.10 | $2.22 | $2.22 | 276K | +5.71% |
| Nov 28, 2025 | $2.00 | $2.30 | $1.91 | $1.96 | $1.96 | 151K | -2.00% |
| Nov 27, 2025 | $1.90 | $2.10 | $1.85 | $1.92 | $1.92 | 40K | +1.05% |
| Nov 26, 2025 | $1.92 | $1.95 | $1.80 | $1.89 | $1.89 | 182K | -1.56% |
| Nov 25, 2025 | $1.86 | $2.05 | $1.80 | $1.91 | $1.91 | 1.2M | +2.69% |
| Nov 24, 2025 | $1.76 | $1.87 | $1.74 | $1.85 | $1.85 | 49K | +5.11% |
| Nov 21, 2025 | $1.93 | $1.93 | $1.62 | $1.73 | $1.73 | 80K | -10.36% |
| Nov 20, 2025 | $2.00 | $2.10 | $1.90 | $1.90 | $1.90 | 50K | -5.00% |
| Nov 19, 2025 | $1.75 | $1.80 | $1.70 | $1.75 | $1.75 | 78K | +0.00% |
| Nov 18, 2025 | $1.80 | $1.80 | $1.70 | $1.70 | $1.70 | 74K | -5.56% |
Showing 1–20 of 1,135 records
Annual Stock Price Performance · AXCP.CN
Jan 1 → Dec 31 · 5 years2025+20.0%$1.95 → $2.34
+20.0%
2024+56.0%$1.25 → $1.95
+56.0%
2023-70.0%$4.17 → $1.25
-70.0%
2022-12.9%$4.79 → $4.17
-12.9%
2021+0.0%$4.79 → $4.79
+0.0%
Best Year2024 · +56.0%
Worst Year2023 · -70.0%
Positive Years3 / 5
Avg Annual Return-1.4%
5Y Total Return-51.1%
5Y CAGR~-13.3% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.09+0.00%
Mkt Cap $5.06T
Apple Inc.
AAPL
$311.58+0.00%
Mkt Cap $4.58T
Microsoft Corporation
MSFT
$412.62+0.00%
Mkt Cap $3.07T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.65+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$399.80+0.00%
Mkt Cap $1.89T
Micron Technology, Inc.
MU
$948.55+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$487.60+0.00%
Mkt Cap $795.1B
ASML Holding N.V.
ASML
$1,740.97+0.00%
Mkt Cap $671.0B
Oracle Corporation
ORCL
$211.72+0.00%
Mkt Cap $608.9B
Intel Corporation
INTC
$109.63+0.00%
Mkt Cap $551.0BWhat If You Invested in AXCP.CN?
If you invested $1,000 in AXCP.CN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$140
Total Return-86.0%
CAGR~-17.8% / yr
Profit$-860
Based on Jun 8, 2016 · $1.25Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Axcap Ventures Inc. (AXCP.CN) is classified under Technology and trades on CNQ. The quote snapshot on this page shows a last price of $0.18. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
AXCP.CN price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
AXCP.CN historical stock pricesFMP EOD datasplit-adjusted OHLCV