BioVaxys Technology Corp. (BVAXF)
OTCMKTS · Delayed Price · Currency is USD
0.0662
-0.0038 (-5.43%)
At close: Mar 27, 2026
BVAXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -5.43% | 79,511 |
| Mar 26, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -1.41% | 31,750 |
| Mar 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 6.13% | 2,200 |
| Mar 24, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 5.52% | 266,445 |
| Mar 23, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 8.38% | 76,435 |
| Mar 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.87% | 14,835 |
| Mar 19, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.47% | 1,010 |
| Mar 18, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.94% | 1,000 |
| Mar 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.36% | 11,490 |
| Mar 16, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -13.37% | 122,343 |
| Mar 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.95% | 33,000 |
| Mar 12, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -1.60% | 5,000 |
| Mar 11, 2026 | 0.07 | 0.09 | 0.07 | 0.08 | 0.08 | -7.73% | 55,850 |
| Mar 10, 2026 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 3.16% | 15,969 |
| Mar 9, 2026 | 0.07 | 0.09 | 0.07 | 0.08 | 0.08 | 6.33% | 7,349 |
| Mar 6, 2026 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | -13.30% | 98,240 |
| Mar 5, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -10.45% | 131,001 |
| Mar 4, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -10.56% | 150,561 |
| Mar 3, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -1.20% | 44,860 |
| Mar 2, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | -8.92% | 26,666 |
| Feb 27, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.08% | 12,586 |
| Feb 26, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.93% | 4,473 |
| Feb 25, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 14.61% | 28,201 |
| Feb 24, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 20,150 |
| Feb 23, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | - | 4,900 |
| Feb 20, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 7.19% | 21,543 |
| Feb 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.64% | 3,400 |
| Feb 18, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -0.43% | 11,020 |
| Feb 17, 2026 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | -4.76% | 3,300 |
| Feb 13, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 4.99% | 68,495 |
| Feb 12, 2026 | 0.11 | 0.11 | 0.08 | 0.09 | 0.09 | -20.53% | 140,500 |
| Feb 11, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.28% | 25,500 |
| Feb 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.31% | 1,000 |
| Feb 9, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -13.68% | 30,466 |
| Feb 6, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 6.74% | 5,517 |
| Feb 5, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.01% | 7,700 |
| Feb 4, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 4.20% | 10,267 |
| Feb 3, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | -0.92% | 25,110 |
| Feb 2, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.60% | 23,550 |
| Jan 30, 2026 | 0.10 | 0.15 | 0.09 | 0.14 | 0.14 | -16.67% | 531,610 |
| Jan 29, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 5.16% | 6,638 |
| Jan 28, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -2.43% | 21,567 |
| Jan 27, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.25% | 5,118 |
| Jan 26, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.24% | 16,514 |
| Jan 23, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.58% | 3,455 |
| Jan 22, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -3.44% | 152,559 |
| Jan 21, 2026 | 0.16 | 0.18 | 0.15 | 0.18 | 0.18 | 2.55% | 92,394 |
| Jan 20, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -6.90% | 21,444 |
| Jan 16, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 1.42% | 8,299 |
| Jan 15, 2026 | 0.16 | 0.18 | 0.15 | 0.18 | 0.18 | 12.42% | 144,168 |