Vaxil Bio Ltd. (VXL.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0200

0.0000

(0.00%)

At close: 10:05AM EDT

Time Period:

Mar 31, 2022 - Mar 31, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	111,700
Mar 30, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	1,434
Mar 29, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	21,200
Mar 28, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	3,000
Mar 27, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	23,000
Mar 24, 2023	0.0200	0.0250	0.0200	0.0200	0.0200	136,400
Mar 23, 2023	0.0200	0.0250	0.0200	0.0200	0.0200	26,000
Mar 22, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	74,000
Mar 21, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	526,300
Mar 20, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 17, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	13,000
Mar 16, 2023	0.0200	0.0250	0.0200	0.0250	0.0250	196,341
Mar 15, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Mar 14, 2023	0.0200	0.0250	0.0200	0.0250	0.0250	12,000
Mar 13, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	451,000
Mar 10, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	38,000
Mar 09, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	17,301
Mar 08, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 07, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
Mar 06, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 03, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 02, 2023	0.0250	0.0250	0.0200	0.0200	0.0200	65,000
Mar 01, 2023	0.0200	0.0250	0.0200	0.0250	0.0250	39,129
Feb 28, 2023	0.0200	0.0250	0.0200	0.0250	0.0250	25,000
Feb 27, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	2,053
Feb 24, 2023	0.0200	0.0250	0.0200	0.0200	0.0200	183,000
Feb 23, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 22, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 21, 2023	0.0250	0.0250	0.0200	0.0250	0.0250	148,010
Feb 17, 2023	0.0200	0.0300	0.0200	0.0300	0.0300	1,760,151
Feb 16, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	3,600
Feb 15, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	25,000
Feb 14, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	35,000
Feb 13, 2023	0.0150	0.0200	0.0150	0.0200	0.0200	85,000
Feb 10, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	68,570
Feb 09, 2023	0.0200	0.0200	0.0150	0.0150	0.0150	49,090
Feb 08, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	35,000
Feb 07, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	116,500
Feb 06, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	34,785
Feb 03, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	347,522
Feb 02, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	560,180
Feb 01, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	90,600
Jan 31, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	108,400
Jan 30, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	25,000
Jan 27, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	27,000
Jan 26, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	51,323
Jan 25, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	15,000
Jan 24, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Jan 23, 2023	0.0150	0.0200	0.0150	0.0200	0.0200	18,310
Jan 20, 2023	0.0150	0.0200	0.0150	0.0150	0.0150	32,000
Jan 19, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	2,526
Jan 18, 2023	0.0200	0.0200	0.0150	0.0150	0.0150	9,000
Jan 17, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	1,011
Jan 16, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	4,705
Jan 13, 2023	0.0200	0.0200	0.0150	0.0200	0.0200	34,653
Jan 12, 2023	0.0150	0.0200	0.0150	0.0200	0.0200	3,000
Jan 11, 2023	0.0200	0.0200	0.0150	0.0150	0.0150	30,750
Jan 10, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	28,486
Jan 09, 2023	0.0150	0.0200	0.0100	0.0200	0.0200	675,952
Jan 06, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	56,630
Jan 05, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	1,241
Jan 04, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	13,050
Jan 03, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	327,485
Dec 30, 2022	0.0150	0.0200	0.0150	0.0200	0.0200	829,500
Dec 29, 2022	0.0100	0.0150	0.0100	0.0150	0.0150	234,740
Dec 28, 2022	0.0150	0.0175	0.0150	0.0150	0.0150	496,931
Dec 23, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 22, 2022	0.0150	0.0200	0.0150	0.0200	0.0200	55,000
Dec 21, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	11,000
Dec 20, 2022	0.0150	0.0200	0.0150	0.0200	0.0200	27,012
Dec 19, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 16, 2022	0.0150	0.0200	0.0150	0.0200	0.0200	600,000
Dec 15, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 14, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	19,000
Dec 13, 2022	0.0250	0.0250	0.0200	0.0200	0.0200	189,032
Dec 12, 2022	0.0200	0.0250	0.0175	0.0250	0.0250	400,743
Dec 09, 2022	0.0200	0.0200	0.0150	0.0150	0.0150	8,000
Dec 08, 2022	0.0150	0.0200	0.0150	0.0200	0.0200	49,695
Dec 07, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	32,031
Dec 06, 2022	0.0150	0.0200	0.0150	0.0200	0.0200	361,834
Dec 05, 2022	0.0200	0.0200	0.0150	0.0150	0.0150	35,750
Dec 02, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	2,636
Dec 01, 2022	0.0200	0.0200	0.0150	0.0150	0.0150	39,064
Nov 30, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	13,520
Nov 29, 2022	0.0150	0.0200	0.0150	0.0150	0.0150	42,000
Nov 28, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 25, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 24, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 23, 2022	0.0200	0.0200	0.0150	0.0150	0.0150	207,763
Nov 22, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	25,000
Nov 21, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	295,300
Nov 18, 2022	0.0200	0.0200	0.0150	0.0150	0.0150	41,004
Nov 17, 2022	0.0200	0.0200	0.0150	0.0150	0.0150	6,005
Nov 16, 2022	0.0200	0.0200	0.0150	0.0200	0.0200	84,000
Nov 15, 2022	0.0200	0.0200	0.0150	0.0200	0.0200	28,005
Nov 14, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	335,322
Nov 11, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	3,200
Nov 10, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	3,500
Nov 09, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	8,250
Nov 08, 2022	0.0200	0.0250	0.0200	0.0250	0.0250	10,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,099.89+158.90(+0.80%)

S&P 5004,109.31+58.48(+1.44%)

DOW33,274.15+415.12(+1.26%)

CAD/USD0.7401+0.0005(+0.0703%)

CRUDE OIL75.70+1.33(+1.79%)

BTC-CAD38,669.42+597.45(+1.57%)

Vaxil Bio Ltd. (VXL.V)

S&P/TSX
20,099.89
+158.90(+0.80%)

S&P 500
4,109.31
+58.48(+1.44%)

DOW
33,274.15
+415.12(+1.26%)

CAD/USD
0.7401
+0.0005(+0.0703%)

CRUDE OIL
75.70
+1.33(+1.79%)

BTC-CAD
38,669.42
+597.45(+1.57%)