BioVaxys Technology Corp. (CSE:BIOV)
Canada
· Delayed Price · Currency is CAD 0.190
-0.020 (-9.52%)
Dec 5, 2025, 3:59 PM EST
BioVaxys Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -6.67% | 81,000 |
| Dec 3, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 9.76% | 121,500 |
| Dec 2, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 5.13% | 334,809 |
| Dec 1, 2025 | 0.26 | 0.26 | 0.18 | 0.20 | 0.20 | -23.53% | 205,400 |
| Nov 28, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | -3.77% | 12,500 |
| Nov 27, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 40,050 |
| Nov 26, 2025 | 0.24 | 0.26 | 0.22 | 0.26 | 0.26 | 15.91% | 153,429 |
| Nov 25, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -8.33% | 27,410 |
| Nov 24, 2025 | 0.28 | 0.28 | 0.24 | 0.24 | 0.24 | -12.73% | 130,917 |
| Nov 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 8,009 |
| Nov 20, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | - | 8,000 |
| Nov 18, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 14.29% | 6,620 |
| Nov 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.77% | 15,500 |
| Nov 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 3,000 |
| Nov 13, 2025 | 0.23 | 0.26 | 0.21 | 0.26 | 0.26 | 13.04% | 209,540 |
| Nov 12, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -11.54% | 21,023 |
| Nov 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 8,500 |
| Nov 10, 2025 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 6.25% | 15,779 |
| Nov 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 4,000 |
| Nov 6, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 4.35% | 4,000 |
| Nov 5, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -9.80% | 18,450 |
| Nov 4, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -1.92% | 13,626 |
| Nov 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.45% | 600 |
| Oct 30, 2025 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | 17.02% | 66,200 |
| Oct 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.08% | 2,000 |
| Oct 28, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 28.95% | 68,500 |
| Oct 27, 2025 | 0.26 | 0.26 | 0.19 | 0.19 | 0.19 | -34.48% | 138,194 |
| Oct 24, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 11.54% | 19,104 |
| Oct 23, 2025 | 0.22 | 0.26 | 0.22 | 0.26 | 0.26 | 13.04% | 36,500 |
| Oct 22, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 15.00% | 16,000 |
| Oct 21, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 17.65% | 42,604 |
| Oct 20, 2025 | 0.22 | 0.24 | 0.17 | 0.17 | 0.17 | -32.00% | 94,329 |
| Oct 17, 2025 | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | 2.04% | 19,573 |
| Oct 16, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -5.77% | 36,600 |
| Oct 15, 2025 | 0.26 | 0.30 | 0.26 | 0.26 | 0.26 | -3.70% | 41,900 |
| Oct 10, 2025 | 0.29 | 0.30 | 0.27 | 0.27 | 0.27 | -12.90% | 2,500 |
| Oct 9, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 19.23% | 29,150 |
| Oct 8, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -8.77% | 41,100 |
| Oct 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.39% | 5,459 |
| Oct 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.28% | 1,304 |
| Oct 2, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 10.91% | 22,133 |
| Oct 1, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | - | 3,101 |
| Sep 30, 2025 | 0.25 | 0.30 | 0.25 | 0.28 | 0.28 | 10.00% | 28,368 |
| Sep 29, 2025 | 0.29 | 0.31 | 0.25 | 0.25 | 0.25 | -13.79% | 36,545 |
| Sep 26, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | - | 2,900 |
| Sep 25, 2025 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | 11.54% | 14,963 |
| Sep 24, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | -10.34% | 14,023 |
| Sep 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 13.73% | 34,150 |
| Sep 22, 2025 | 0.29 | 0.30 | 0.26 | 0.26 | 0.26 | 4.08% | 5,500 |
| Sep 19, 2025 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | -15.52% | 18,992 |
| Sep 18, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 20.83% | 41,001 |
| Sep 17, 2025 | 0.23 | 0.27 | 0.23 | 0.24 | 0.24 | -2.04% | 7,202 |
| Sep 16, 2025 | 0.27 | 0.27 | 0.23 | 0.25 | 0.25 | 8.89% | 14,200 |
| Sep 15, 2025 | 0.27 | 0.28 | 0.22 | 0.23 | 0.23 | -10.00% | 26,521 |
| Sep 12, 2025 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | -13.79% | 15,111 |
| Sep 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 69,004 |
| Sep 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 3,700 |
| Sep 9, 2025 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | 20.00% | 14,700 |
| Sep 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,377 |
| Sep 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -16.67% | 55,800 |
| Sep 4, 2025 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | 20.00% | 9,722 |
| Sep 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -16.67% | 8,500 |
| Sep 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 400 |
| Aug 29, 2025 | 0.35 | 0.35 | 0.30 | 0.30 | 0.30 | - | 3,665 |
| Aug 28, 2025 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | - | 46,500 |
| Aug 27, 2025 | 0.40 | 0.40 | 0.30 | 0.30 | 0.30 | -14.29% | 15,100 |
| Aug 26, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 8,000 |
| Aug 22, 2025 | 0.30 | 0.35 | 0.30 | 0.35 | 0.35 | 40.00% | 22,503 |
| Aug 21, 2025 | 0.25 | 0.30 | 0.23 | 0.25 | 0.25 | - | 22,930 |
| Aug 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 6,240 |
| Aug 18, 2025 | 0.30 | 0.30 | 0.25 | 0.25 | 0.25 | - | 6,241 |
| Aug 15, 2025 | 0.30 | 0.30 | 0.25 | 0.25 | 0.25 | - | 1,843 |
| Aug 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,277 |
| Aug 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 24,877 |
| Aug 12, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 25.00% | 9,500 |
| Aug 8, 2025 | 0.20 | 0.25 | 0.20 | 0.20 | 0.20 | -20.00% | 23,520 |
| Aug 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 14,400 |
| Aug 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 12,500 |
| Aug 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 11.11% | 2,681 |
| Aug 1, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 12.50% | 2,100 |
| Jul 30, 2025 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | -20.00% | 12,500 |
| Jul 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,533 |
| Jul 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,400 |
| Jul 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -16.67% | 4,600 |
| Jul 24, 2025 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | 20.00% | 5,700 |
| Jul 23, 2025 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | - | 51,282 |
| Jul 21, 2025 | 0.25 | 0.25 | 0.20 | 0.25 | 0.25 | - | 55,550 |
| Jul 18, 2025 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | - | 9,900 |
| Jul 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,700 |
| Jul 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 16,484 |
| Jul 15, 2025 | 0.30 | 0.30 | 0.20 | 0.25 | 0.25 | - | 96,859 |
| Jul 14, 2025 | 0.30 | 0.30 | 0.25 | 0.25 | 0.25 | -16.67% | 14,800 |
| Jul 11, 2025 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | - | 54,600 |
| Jul 10, 2025 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | - | 10,677 |
| Jul 9, 2025 | 0.35 | 0.35 | 0.25 | 0.30 | 0.30 | -14.29% | 45,600 |
| Jul 8, 2025 | 0.35 | 0.40 | 0.35 | 0.35 | 0.35 | - | 106,363 |
| Jul 7, 2025 | 0.30 | 0.35 | 0.30 | 0.35 | 0.35 | - | 11,312 |
| Jul 4, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 677 |
| Jul 3, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -12.50% | 900 |
| Jul 2, 2025 | 0.35 | 0.40 | 0.33 | 0.40 | 0.40 | 14.29% | 10,106 |