OTC:AXIM | Historical Stock Price | AXIM BIOTECHNOLOGIES, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-09-02 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.00$0.01$0.07$0.42$2.55$15.432014-09-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2019-12-31$0.37$0.3779,500
2019-12-30$0.35$0.3593,700
2019-12-27$0.38$0.3839,800
2019-12-26$0.37$0.3722,100
2019-12-24$0.39$0.3918,300
2019-12-23$0.36$0.36154,500
2019-12-20$0.40$0.4017,600
2019-12-19$0.39$0.3930,600
2019-12-18$0.40$0.4039,100
2019-12-17$0.39$0.3946,600
2019-12-16$0.40$0.4050,000
2019-12-13$0.43$0.4322,200
2019-12-12$0.41$0.4127,700
2019-12-11$0.42$0.4241,300
2019-12-10$0.39$0.39113,400
2019-12-09$0.43$0.4356,100
2019-12-06$0.45$0.4516,100
2019-12-05$0.44$0.4445,400
2019-12-04$0.45$0.4511,500
2019-12-03$0.44$0.4415,400
2019-12-02$0.45$0.459,000
2019-11-29$0.43$0.4316,600
2019-11-27$0.46$0.4617,700
2019-11-26$0.48$0.4840,000
2019-11-25$0.49$0.49113,400
2019-11-22$0.53$0.53113,200
2019-11-21$0.58$0.58258,800
2019-11-20$0.36$0.3676,100
2019-11-19$0.38$0.38214,900
2019-11-18$0.47$0.4720,800
2019-11-15$0.46$0.4636,100
2019-11-14$0.47$0.4791,200
2019-11-13$0.47$0.4729,800
2019-11-12$0.47$0.4748,400
2019-11-11$0.50$0.5045,000
2019-11-08$0.48$0.4830,500
2019-11-07$0.46$0.4651,200
2019-11-06$0.47$0.4734,000
2019-11-05$0.48$0.4845,500
2019-11-04$0.49$0.4940,200
2019-11-01$0.48$0.4850,700
2019-10-31$0.50$0.5026,200
2019-10-30$0.53$0.5337,200
2019-10-29$0.47$0.4745,700
2019-10-28$0.51$0.5161,700
2019-10-25$0.51$0.5118,100
2019-10-24$0.52$0.5228,400
2019-10-23$0.53$0.5319,300
2019-10-22$0.54$0.5410,600
2019-10-21$0.58$0.585,500
2019-10-18$0.58$0.5812,300
2019-10-17$0.58$0.5831,900
2019-10-16$0.52$0.5241,700
2019-10-15$0.51$0.5122,600
2019-10-14$0.50$0.5025,900
2019-10-11$0.50$0.5028,400
2019-10-10$0.46$0.4697,600
2019-10-09$0.52$0.5274,300
2019-10-08$0.57$0.5751,000
2019-10-07$0.59$0.5932,900
2019-10-04$0.59$0.5955,400
2019-10-03$0.58$0.58127,200
2019-10-02$0.61$0.6162,300
2019-10-01$0.66$0.6675,500
2019-09-30$0.65$0.6549,600
2019-09-27$0.73$0.7344,600
2019-09-26$0.68$0.6886,000
2019-09-25$0.70$0.7047,700
2019-09-24$0.73$0.7330,400
2019-09-23$0.77$0.7738,000
2019-09-20$0.74$0.7495,300
2019-09-19$0.82$0.8236,900
2019-09-18$0.82$0.8298,800
2019-09-17$0.82$0.8278,100
2019-09-16$0.80$0.8049,000
2019-09-13$0.74$0.7428,700
2019-09-12$0.70$0.7030,000
2019-09-11$0.71$0.7156,700
2019-09-10$0.67$0.6749,100
2019-09-09$0.71$0.7190,400
2019-09-06$0.66$0.6651,900
2019-09-05$0.62$0.6226,900
2019-09-04$0.65$0.6514,300
2019-09-03$0.62$0.6229,600
2019-08-30$0.65$0.6514,300
2019-08-29$0.65$0.6566,300
2019-08-28$0.66$0.6636,200
2019-08-27$0.62$0.6252,800
2019-08-26$0.66$0.6633,300
2019-08-23$0.65$0.6513,400
2019-08-22$0.63$0.6394,300
2019-08-21$0.67$0.6744,100
2019-08-20$0.66$0.6630,200
2019-08-19$0.64$0.6481,100
2019-08-16$0.65$0.6530,900
2019-08-15$0.62$0.62112,800
2019-08-14$0.63$0.63200,700
2019-08-13$0.68$0.68154,800
2019-08-12$0.73$0.7335,000
2019-08-09$0.76$0.7638,700
2019-08-08$0.73$0.7364,400
2019-08-07$0.77$0.7778,100
2019-08-06$0.68$0.6826,900
2019-08-05$0.70$0.7036,600
2019-08-02$0.69$0.69134,100
2019-08-01$0.72$0.7238,200
2019-07-31$0.71$0.7150,900
2019-07-30$0.72$0.7277,300
2019-07-29$0.71$0.7149,800
2019-07-26$0.77$0.7724,400
2019-07-25$0.77$0.7741,700
2019-07-24$0.78$0.7866,900
2019-07-23$0.74$0.7450,000
2019-07-22$0.74$0.7436,600
2019-07-19$0.74$0.7499,800
2019-07-18$0.81$0.8155,600
2019-07-17$0.80$0.8048,100
2019-07-16$0.83$0.8358,300
2019-07-15$0.87$0.8785,600
2019-07-12$0.89$0.89123,300
2019-07-11$0.97$0.97446,000
2019-07-10$0.83$0.8348,500
2019-07-09$0.86$0.8669,600
2019-07-08$0.81$0.8132,100
2019-07-05$0.82$0.8213,600
2019-07-03$0.80$0.805,300
2019-07-02$0.79$0.7947,600
2019-07-01$0.81$0.8148,000
2019-06-28$0.82$0.8235,300
2019-06-27$0.80$0.8044,400
2019-06-26$0.78$0.7855,900
2019-06-25$0.76$0.7647,200
2019-06-24$0.80$0.8048,800
2019-06-21$0.76$0.7633,500
2019-06-20$0.77$0.77101,900
2019-06-19$0.87$0.8736,300
2019-06-18$0.86$0.8637,200
2019-06-17$0.86$0.8660,700
2019-06-14$0.84$0.8464,300
2019-06-13$0.79$0.7927,600
2019-06-12$0.80$0.8017,100
2019-06-11$0.84$0.8429,300
2019-06-10$0.84$0.84114,700
2019-06-07$0.81$0.81121,100
2019-06-06$0.87$0.8749,000
2019-06-05$0.92$0.9291,900
2019-06-04$0.97$0.9744,600
2019-06-03$1.05$1.05171,900
2019-05-31$0.89$0.89128,300
2019-05-30$0.95$0.95204,800
2019-05-29$1.00$1.00109,000
2019-05-28$1.05$1.0572,300
2019-05-24$1.08$1.0856,400
2019-05-23$1.11$1.1158,400
2019-05-22$1.14$1.1456,300
2019-05-21$1.16$1.1666,800
2019-05-20$1.13$1.1381,000
2019-05-17$1.17$1.1749,700
2019-05-16$1.23$1.2394,200
2019-05-15$1.20$1.2046,800
2019-05-14$1.20$1.20154,700
2019-05-13$1.13$1.1387,600
2019-05-10$1.24$1.2491,800
2019-05-09$1.15$1.15100,400
2019-05-08$1.18$1.1868,200
2019-05-07$1.16$1.1639,300
2019-05-06$1.19$1.1963,300
2019-05-03$1.19$1.19117,900
2019-05-02$1.20$1.20114,600
2019-05-01$1.20$1.20128,600
2019-04-30$1.25$1.2593,300
2019-04-29$1.27$1.27199,300
2019-04-26$1.32$1.32143,000
2019-04-25$1.35$1.35127,200
2019-04-24$1.48$1.48227,200
2019-04-23$1.62$1.62357,200
2019-04-22$1.28$1.28133,200
2019-04-18$1.24$1.24160,800
2019-04-17$1.19$1.19120,700
2019-04-16$1.24$1.2484,800
2019-04-15$1.30$1.30198,100
2019-04-12$1.42$1.42101,000
2019-04-11$1.45$1.4570,500
2019-04-10$1.48$1.4860,200
2019-04-09$1.50$1.50115,500
2019-04-08$1.50$1.5075,200
2019-04-05$1.49$1.4975,400
2019-04-04$1.48$1.4873,000
2019-04-03$1.46$1.46121,000
2019-04-02$1.49$1.49146,900
2019-04-01$1.55$1.55217,100
2019-03-29$1.49$1.49171,500
2019-03-28$1.63$1.63103,500
2019-03-27$1.70$1.70279,400
2019-03-26$1.63$1.63254,900
2019-03-25$1.48$1.48129,700
2019-03-22$1.55$1.55124,400
2019-03-21$1.61$1.61197,600
2019-03-20$1.69$1.69307,900
2019-03-19$1.92$1.92722,400
2019-03-18$1.33$1.33250,300
2019-03-15$1.43$1.43109,100
2019-03-14$1.41$1.41145,200
2019-03-13$1.50$1.50140,500
2019-03-12$1.42$1.42106,800
2019-03-11$1.44$1.44176,300
2019-03-08$1.52$1.52157,800
2019-03-07$1.60$1.60149,900
2019-03-06$1.68$1.68150,200
2019-03-05$1.79$1.7989,900
2019-03-04$1.84$1.84134,900
2019-03-01$1.79$1.79195,200
2019-02-28$1.56$1.5698,400
2019-02-27$1.55$1.55102,800
2019-02-26$1.54$1.54143,000
2019-02-25$1.55$1.55166,800
2019-02-22$1.66$1.66140,700
2019-02-21$1.62$1.62235,100
2019-02-20$1.73$1.73189,000
2019-02-19$1.88$1.88179,700
2019-02-15$1.97$1.97111,000
2019-02-14$1.91$1.91185,200
2019-02-13$1.89$1.89235,100
2019-02-12$1.90$1.90300,500
2019-02-11$1.72$1.72752,500
2019-02-08$2.25$2.25726,600
2019-02-07$2.15$2.15693,600
2019-02-06$1.70$1.70471,200
2019-02-05$1.66$1.66527,600
2019-02-04$1.45$1.45671,900
2019-02-01$1.05$1.0567,500
2019-01-31$0.98$0.9861,700
2019-01-30$0.97$0.9779,300
2019-01-29$1.05$1.05178,600
2019-01-28$1.00$1.00133,600
2019-01-25$1.04$1.0485,000
2019-01-24$1.07$1.0780,700
2019-01-23$1.11$1.1173,200
2019-01-22$1.16$1.16117,400
2019-01-18$1.12$1.1287,900
2019-01-17$1.14$1.14113,100
2019-01-16$1.14$1.14145,100
2019-01-15$1.30$1.3071,800
2019-01-14$1.36$1.3651,400
2019-01-11$1.36$1.3691,400
2019-01-10$1.40$1.4039,200
2019-01-09$1.36$1.36130,200
2019-01-08$1.42$1.42164,700
2019-01-07$1.18$1.18169,300
2019-01-04$1.34$1.34480,400
2019-01-03$1.53$1.53491,200
2019-01-02$0.91$0.9140,500