Banxa Holdings Inc.
BNXA.VTSXVTechnology
$1.55
$-0.01(-0.32%)
Market Cap$70432002
P/E Ratio—
52W High$1.61
52W Low$0.44
Banxa Holdings Inc.（BNXA.V）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bnxa.v · 日线历史（复权）· FMP · 截至 2026年1月5日
5-Year High5Y
$4.50
Jun 29, 2021
-65.7% from here
5-Year Low5Y
$0.3050
Sep 12, 2024
+406.6% from low
IPO Priceadj.
$0.7009
Nov 22, 2018
+120.4% since IPO
1 Year Ago
$0.7100
Jun 9, 2025
+117.6% in 1Y
5 Years Ago
$4.10
Jun 8, 2021
-62.3% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BNXA.V
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | $1.54 | $1.54 | $1.54 | $1.54 | $1.54 | 89K | +0.00% |
| Jan 2, 2026 | $1.54 | $1.55 | $1.54 | $1.55 | $1.55 | 502K | +0.65% |
| Dec 31, 2025 | $1.47 | $1.48 | $1.47 | $1.48 | $1.48 | 45K | +0.68% |
| Dec 30, 2025 | $1.47 | $1.47 | $1.46 | $1.46 | $1.46 | 74K | -0.68% |
| Dec 29, 2025 | $1.46 | $1.49 | $1.46 | $1.47 | $1.47 | 219K | +0.68% |
| Dec 23, 2025 | $1.44 | $1.47 | $1.44 | $1.47 | $1.47 | 27K | +2.08% |
| Dec 22, 2025 | $1.48 | $1.48 | $1.45 | $1.45 | $1.45 | 118K | -2.03% |
| Dec 19, 2025 | $1.47 | $1.48 | $1.47 | $1.47 | $1.47 | 119K | +0.00% |
| Dec 18, 2025 | $1.48 | $1.49 | $1.47 | $1.48 | $1.48 | 284K | +0.00% |
| Dec 17, 2025 | $1.33 | $1.49 | $1.31 | $1.49 | $1.49 | 409K | +12.03% |
| Dec 16, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 4K | +0.00% |
| Dec 15, 2025 | $1.31 | $1.32 | $1.28 | $1.32 | $1.32 | 164K | +0.76% |
| Dec 12, 2025 | $1.29 | $1.31 | $1.28 | $1.31 | $1.31 | 4K | +1.55% |
| Dec 11, 2025 | $1.28 | $1.32 | $1.28 | $1.29 | $1.29 | 54K | +0.78% |
| Dec 10, 2025 | $1.26 | $1.29 | $1.26 | $1.29 | $1.29 | 55K | +2.38% |
| Dec 9, 2025 | $1.26 | $1.27 | $1.26 | $1.27 | $1.27 | 44K | +0.79% |
| Dec 8, 2025 | $1.25 | $1.27 | $1.25 | $1.27 | $1.27 | 125K | +1.60% |
| Dec 5, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 25K | +0.00% |
| Dec 4, 2025 | $1.25 | $1.26 | $1.25 | $1.26 | $1.26 | 26K | +0.80% |
| Dec 3, 2025 | $1.25 | $1.27 | $1.25 | $1.25 | $1.25 | 12K | +0.00% |
Showing 1–20 of 1,118 records
Annual Stock Price Performance · BNXA.V
Jan 1 → Dec 31 · 6 years2026+0.0%$1.54 → $1.54
+0.0%
2025+54.2%$0.96 → $1.48
+54.2%
2024+39.7%$0.68 → $0.95
+39.7%
2023-38.0%$1.08 → $0.67
-38.0%
2022-64.2%$3.02 → $1.08
-64.2%
2021-26.0%$4.08 → $3.02
-26.0%
Best Year2025 · +54.2%
Worst Year2022 · -64.2%
Positive Years3 / 6
Avg Annual Return-5.7%
6Y Total Return-62.3%
6Y CAGR~-15.0% / 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 BNXA.V?
If you invested $1,000 in BNXA.V at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,204
Total Return+120.4%
CAGR~+10.4% / yr
Profit+$1,204
Based on Nov 22, 2018 · $0.70Split & 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.
关于价格历史与 OHLCV 数据
Banxa Holdings Inc.（BNXA.V）所属板块为 Technology，主要交易场所为 TSXV。本页行情快照中的最近价为 $1.55。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BNXA.V 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BNXA.V 历史股价FMP 日线复权 OHLCV