Canada markets closed

BioVaxys Technology Corp. (BVAXF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.06250.0000 (0.00%)
At close: 01:47PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20240.06250.06250.06250.06250.0625-
Apr 25, 20240.05890.06250.05770.06250.062534,850
Apr 24, 20240.06290.06290.05740.06250.062566,000
Apr 23, 20240.06130.06170.06130.06170.061715,006
Apr 22, 20240.06100.06100.05400.05400.0540108,699
Apr 19, 20240.05750.06280.05380.06280.062838,563
Apr 18, 20240.05660.05660.05660.05660.056621,000
Apr 17, 20240.05110.05470.05110.05470.054794,350
Apr 16, 20240.05430.05860.05430.05860.058652,384
Apr 15, 20240.05900.05900.05350.05610.056160,400
Apr 12, 20240.05850.05850.05660.05850.058537,000
Apr 11, 20240.05850.05910.05380.05850.058590,328
Apr 10, 20240.05850.06340.05640.05850.058595,100
Apr 09, 20240.06100.06300.05910.05930.0593115,506
Apr 08, 20240.05850.06300.05850.06300.063085,000
Apr 05, 20240.05700.05900.05500.05700.057080,021
Apr 04, 20240.06500.06500.05910.06000.060085,300
Apr 03, 20240.06410.06410.05430.06300.063071,710
Apr 02, 20240.06430.06500.05650.06500.065051,058
Apr 01, 20240.05980.05980.05980.05980.05984,758
Mar 28, 20240.05380.05700.04900.05620.0562116,700
Mar 27, 20240.05530.05550.05200.05340.053442,069
Mar 26, 20240.05470.06130.05000.06030.0603264,602
Mar 25, 20240.06080.06080.05480.05480.054810,300
Mar 22, 20240.06000.06300.05890.05900.0590309,421
Mar 21, 20240.06100.06380.06100.06350.063516,450
Mar 20, 20240.05530.06140.05530.06000.0600298,875
Mar 19, 20240.05580.05580.05500.05500.055058,583
Mar 18, 20240.04500.05600.04500.05600.056025,669
Mar 15, 20240.05300.05500.05240.05370.053760,167
Mar 14, 20240.04760.05300.04760.05300.053039,121
Mar 13, 20240.05190.05300.05110.05300.053049,000
Mar 12, 20240.04300.04980.04300.04980.049825,400
Mar 11, 20240.04810.05300.04770.05300.053020,000
Mar 08, 20240.05460.05560.04760.05200.0520303,730
Mar 07, 20240.06400.06520.04710.05200.05201,549,697
Mar 06, 20240.06760.07130.05880.06000.0600171,418
Mar 05, 20240.06400.06700.06340.06600.066084,786
Mar 04, 20240.06500.06810.06430.06690.066988,278
Mar 01, 20240.06460.06500.06300.06460.064694,700
Feb 29, 20240.06820.07000.06570.07000.070074,300
Feb 28, 20240.07000.07000.06500.06500.065077,004
Feb 27, 20240.07120.07120.06550.06760.067695,077
Feb 26, 20240.07300.07580.06700.07140.0714299,429
Feb 23, 20240.06180.06850.06180.06620.0662105,844
Feb 22, 20240.06630.07010.05940.06970.0697374,407
Feb 21, 20240.06550.07500.05880.07500.0750246,885
Feb 20, 20240.05620.06700.05480.06640.0664468,996
Feb 16, 20240.06000.06000.04680.05000.0500148,329
Feb 15, 20240.06400.06400.04710.04710.0471150,432
Feb 14, 20240.06300.06300.05210.05210.0521249,222
Feb 13, 20240.06400.06610.04490.05900.0590581,561
Feb 12, 20240.04840.07000.04840.06300.0630320,255
Feb 09, 20240.04330.04900.04180.04840.0484238,435
Feb 08, 20240.04000.04990.04000.04820.0482310,224
Feb 07, 20240.04000.04500.04000.04220.0422150,448
Feb 06, 20240.04540.04540.03580.03940.03947,118
Feb 05, 20240.04350.04570.04020.04020.040284,748
Feb 02, 20240.03000.04790.03000.04740.0474268,150
Feb 01, 20240.03700.03830.03500.03700.037096,542
Jan 31, 20240.03350.03750.03350.03530.0353110,127
Jan 30, 20240.03280.03300.03000.03250.032526,000
Jan 29, 20240.03500.03500.03010.03100.0310213,090
Jan 26, 20240.03740.03800.03500.03500.035050,485
Jan 25, 20240.03700.03700.03700.03700.0370-
Jan 24, 20240.03010.03700.03010.03700.0370294,817
Jan 23, 20240.03680.03900.03000.03250.0325506,374
Jan 22, 20240.04620.04620.03850.03850.038519,710
Jan 19, 20240.04000.04000.03800.03800.03809,852
Jan 18, 20240.03220.04110.03000.04110.041194,322
Jan 17, 20240.02500.03500.02500.03300.0330157,515
Jan 16, 20240.03560.03640.03500.03500.035046,849
Jan 12, 20240.03640.03670.03640.03670.0367776
Jan 11, 20240.04130.04130.03500.03500.0350106,897
Jan 10, 20240.03500.03800.03400.03800.038054,191
Jan 09, 20240.03250.03750.03040.03670.0367302,937
Jan 08, 20240.04000.04370.03700.03950.0395118,612
Jan 05, 20240.03340.04000.03340.04000.0400222,563
Jan 04, 20240.02870.03570.02800.03340.0334223,670
Jan 03, 20240.03780.03780.02630.02630.026326,715
Jan 02, 20240.03850.04220.03320.03860.0386229,200
Dec 29, 20230.03570.04170.03380.04100.04101,314,484
Dec 28, 20230.03530.03530.02000.02930.02931,028,167
Dec 27, 20230.02610.03510.02500.03500.0350712,036
Dec 26, 20230.02610.02730.02500.02730.027369,244
Dec 22, 20230.01840.02500.01830.02440.0244896,252
Dec 21, 20230.01390.01700.01170.01700.0170457,719
Dec 20, 20230.01500.01610.01420.01500.0150694,104
Dec 19, 20230.01340.01490.01300.01400.0140340,408
Dec 18, 20230.01320.01560.01120.01400.0140743,156
Dec 15, 20230.01300.01600.00950.01570.0157583,001
Dec 14, 20230.01000.01440.00930.01390.0139404,502
Dec 13, 20230.01000.01100.01000.01100.0110117,315
Dec 12, 20230.01040.01090.00990.01030.0103387,946
Dec 11, 20230.01040.01200.00930.01200.012063,782
Dec 08, 20230.00910.01110.00910.01030.0103287,114
Dec 07, 20230.00910.01170.00910.01170.0117223,827
Dec 06, 20230.00920.01160.00920.01130.0113452,495
Dec 05, 20230.01450.01450.00990.01010.0101166,600
Dec 04, 20230.01310.01550.01180.01470.0147520,782
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...