Canada markets closed

Vaxil Bio Ltd. (VXL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0350-0.0050 (-12.50%)
At close: 03:59PM EDT
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 09, 20220.04000.04000.03500.03500.035044,209
Aug 08, 20220.03000.04000.03000.04000.0400258,579
Aug 05, 20220.03000.03000.03000.03000.03009,130
Aug 04, 20220.03000.03500.02500.02500.0250112,600
Aug 03, 20220.03500.03500.03500.03500.03501,267
Aug 02, 20220.03000.03500.03000.03500.035055,251
Jul 29, 20220.03000.03500.03000.03500.035077,960
Jul 28, 20220.03500.03500.03500.03500.03504,500
Jul 27, 20220.03000.03000.03000.03000.030069,000
Jul 26, 20220.03500.03500.03000.03000.03009,090
Jul 25, 20220.03000.03000.03000.03000.0300-
Jul 22, 20220.03500.03500.03000.03000.030038,000
Jul 21, 20220.03500.03500.03500.03500.03508,179
Jul 20, 20220.03000.03500.03000.03500.0350119,078
Jul 19, 20220.03500.03500.03000.03000.030042,082
Jul 18, 20220.03500.03500.03500.03500.035027,153
Jul 15, 20220.03000.04000.03000.03000.0300430,200
Jul 14, 20220.03000.03000.03000.03000.030013,305
Jul 13, 20220.02500.02500.02500.02500.0250-
Jul 12, 20220.02500.02500.02500.02500.02506,950
Jul 11, 20220.03000.03000.03000.03000.030047,000
Jul 08, 20220.02500.03000.02500.03000.030024,000
Jul 07, 20220.03000.03000.03000.03000.030018,899
Jul 06, 20220.03000.03000.03000.03000.0300-
Jul 05, 20220.02500.03000.02500.03000.030013,000
Jul 04, 20220.03000.03000.03000.03000.03001,292
Jun 30, 20220.02500.03000.02500.03000.030041,100
Jun 29, 20220.02500.03000.02500.03000.030044,100
Jun 28, 20220.02500.03000.02500.03000.030039,000
Jun 27, 20220.02500.03000.02500.03000.03004,000
Jun 24, 20220.02500.02500.02500.02500.0250133,099
Jun 23, 20220.02500.02500.02500.02500.0250-
Jun 22, 20220.02500.02500.02500.02500.02504,900
Jun 21, 20220.02500.02500.02500.02500.025030,142
Jun 20, 20220.03000.03000.03000.03000.0300-
Jun 17, 20220.03000.03000.03000.03000.03006,196
Jun 16, 20220.03000.03000.03000.03000.0300-
Jun 15, 20220.03000.03000.03000.03000.030016,227
Jun 14, 20220.03000.03000.03000.03000.030047,109
Jun 13, 20220.03000.03000.02500.02500.025043,772
Jun 10, 20220.03000.03000.03000.03000.030010,435
Jun 09, 20220.03000.03000.02500.03000.030049,000
Jun 08, 20220.03000.03000.03000.03000.030023,000
Jun 07, 20220.02500.03000.02500.03000.030023,006
Jun 06, 20220.03000.03000.03000.03000.030023,252
Jun 03, 20220.03000.03500.03000.03000.030079,000
Jun 02, 20220.03000.03000.02500.03000.030028,020
Jun 01, 20220.03000.03000.03000.03000.030049,000
May 31, 20220.02500.03000.02500.03000.030035,440
May 30, 20220.03000.03000.03000.03000.0300-
May 27, 20220.03000.03000.03000.03000.030012,033
May 26, 20220.03000.03000.03000.03000.030027,000
May 25, 20220.03500.03500.03000.03000.030013,500
May 24, 20220.03000.03000.03000.03000.0300-
May 20, 20220.03500.03500.03000.03000.030034,270
May 19, 20220.03500.03500.02500.02500.02502,141
May 18, 20220.03000.03000.02500.03000.0300117,300
May 17, 20220.02500.03000.02500.03000.030017,500
May 16, 20220.02500.03000.02500.03000.030031,264
May 13, 20220.03000.03000.02500.03000.0300213,562
May 12, 20220.03000.03500.03000.03000.0300197,055
May 11, 20220.03000.03000.03000.03000.0300-
May 10, 20220.03000.03000.03000.03000.030039,700
May 09, 20220.03500.03500.03000.03500.0350141,903
May 06, 20220.04000.04000.03000.03500.035033,500
May 05, 20220.03500.03500.03000.03500.035063,234
May 04, 20220.04000.04000.03500.03500.035046,337
May 03, 20220.03000.04000.03000.04000.040049,412
May 02, 20220.03500.03500.03500.03500.03501,000
Apr 29, 20220.04000.04000.03500.03500.0350183,812
Apr 28, 20220.04000.04000.04000.04000.04008,320
Apr 27, 20220.03500.03500.03500.03500.0350104,346
Apr 26, 20220.03500.04000.03000.03000.0300332,451
Apr 25, 20220.04000.04000.03500.03500.0350384,806
Apr 22, 20220.04000.04000.04000.04000.04003,002
Apr 21, 20220.04000.04000.04000.04000.040069,505
Apr 20, 20220.04000.04000.04000.04000.04001,000
Apr 19, 20220.04000.04000.04000.04000.0400-
Apr 18, 20220.04000.04000.04000.04000.04006,338
Apr 14, 20220.04500.04500.04500.04500.045018,100
Apr 13, 20220.05000.05000.04500.04500.045089,500
Apr 12, 20220.04500.04500.04500.04500.04506,000
Apr 11, 20220.05000.05000.04500.05000.050052,711
Apr 08, 20220.04500.05000.04500.05000.05002,340
Apr 07, 20220.05000.05000.04500.04500.045031,395
Apr 06, 20220.04500.05000.04500.05000.0500146,503
Apr 05, 20220.05000.05000.04500.04500.045014,328
Apr 04, 20220.05000.05000.05000.05000.0500-
Apr 01, 20220.04500.05000.04500.05000.05003,200
Mar 31, 20220.04500.05000.04500.04500.045029,799
Mar 30, 20220.05000.05000.05000.05000.050015,730
Mar 29, 20220.05000.05000.04500.05000.050071,606
Mar 28, 20220.05000.05000.04500.04500.04508,890
Mar 25, 20220.05000.05000.05000.05000.050016,937
Mar 24, 20220.05000.05000.05000.05000.050014,110
Mar 23, 20220.05000.05000.04500.04500.045043,100
Mar 22, 20220.04500.04500.04500.04500.04506,540
Mar 21, 20220.05000.05500.05000.05000.0500308,835
Mar 18, 20220.04500.05000.04500.05000.050064,573
Mar 17, 20220.05000.05000.05000.05000.050035,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...