Canada markets open in 3 hours 8 minutes

BioVaxys Technology Corp. (BVAXF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0534-0.0069 (-11.38%)
At close: 03:53PM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Dec 01, 20230.01270.01560.01100.01470.0147242,900
Nov 30, 20230.01720.01760.01270.01550.0155428,916
Nov 29, 20230.01490.01510.01000.01510.0151697,103
Nov 28, 20230.01160.01550.01010.01490.0149533,250
Nov 27, 20230.01840.01840.01050.01490.0149307,981
Nov 24, 20230.03550.05000.03110.04100.041032,998
Nov 22, 20230.03990.04000.01190.04000.0400109,766
Nov 21, 20230.02550.03000.02550.02550.025526,948
Nov 20, 20230.02590.02590.02590.02590.0259-
Nov 17, 20230.01740.02590.01100.02590.025917,500
Nov 16, 20230.03060.05250.01110.02600.0260255,200
Nov 15, 20230.01700.02500.01700.02500.0250132,188
Nov 14, 20230.01400.01400.01400.01400.014044,065
Nov 13, 20230.01700.01700.01260.01260.01267,147
Nov 10, 20230.01100.01400.01100.01400.014022,328
Nov 09, 20230.01400.01400.01400.01400.01401,000
Nov 08, 20230.01480.01480.01100.01100.011017,000
Nov 07, 20230.01100.01100.01100.01100.01102,000
Nov 06, 20230.01470.01470.01470.01470.014735,000
Nov 03, 20230.01440.01440.01440.01440.0144-
Nov 02, 20230.01440.01440.01440.01440.014410,506
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...