BioNxt Solutions Inc. (formerly was XPHY/XPhyto Therapeutics Corp. until 2022-11-11) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.200	0.210	0.200	0.210	0.210	26,500
2024-08-22	0.220	0.220	0.210	0.210	0.210	49,000
2024-08-21	0.215	0.215	0.210	0.210	0.210	43,722
2024-08-20	0.210	0.210	0.210	0.210	0.210	5,100
2024-08-19	0.260	0.260	0.180	0.210	0.210	205,430
2024-08-16	0.240	0.260	0.240	0.260	0.260	68,500
2024-08-15	0.250	0.250	0.250	0.250	0.250	4,000
2024-08-14	0.260	0.260	0.260	0.260	0.260	0
2024-08-13	0.260	0.260	0.260	0.260	0.260	0
2024-08-12	0.250	0.260	0.250	0.260	0.260	4,500
2024-08-09	0.260	0.260	0.260	0.260	0.260	500
2024-08-08	0.270	0.270	0.245	0.255	0.255	49,000
2024-08-07	0.280	0.280	0.280	0.280	0.280	0
2024-08-06	0.250	0.280	0.250	0.280	0.280	10,500
2024-08-02	0.290	0.290	0.210	0.220	0.220	4,515
2024-08-01	0.290	0.290	0.290	0.290	0.290	5,000
2024-07-31	0.300	0.300	0.300	0.300	0.300	0
2024-07-30	0.300	0.300	0.300	0.300	0.300	0
2024-07-29	0.300	0.300	0.300	0.300	0.300	6,250
2024-07-26	0.290	0.290	0.290	0.290	0.290	0
2024-07-25	0.290	0.290	0.290	0.290	0.290	0
2024-07-24	0.290	0.290	0.290	0.290	0.290	0
2024-07-23	0.250	0.290	0.250	0.290	0.290	62,000
2024-07-22	0.280	0.280	0.280	0.280	0.280	27,500
2024-07-19	0.275	0.280	0.275	0.280	0.280	9,000
2024-07-18	0.290	0.290	0.280	0.280	0.280	3,000
2024-07-17	0.305	0.305	0.295	0.295	0.295	1,350
2024-07-16	0.305	0.305	0.305	0.305	0.305	6,500
2024-07-15	0.300	0.305	0.300	0.305	0.305	117,100
2024-07-12	0.300	0.335	0.295	0.305	0.305	270,500
2024-07-11	0.300	0.300	0.280	0.300	0.300	105,587
2024-07-10	0.300	0.300	0.280	0.280	0.280	15,220
2024-07-09	0.260	0.280	0.205	0.260	0.260	82,800
2024-07-08	0.255	0.255	0.255	0.255	0.255	7,800
2024-07-05	0.260	0.260	0.260	0.260	0.260	10,000
2024-07-04	0.260	0.270	0.260	0.270	0.270	5,500
2024-07-03	0.280	0.280	0.280	0.280	0.280	5,000
2024-07-02	0.280	0.280	0.280	0.280	0.280	8,500
2024-06-28	0.280	0.280	0.280	0.280	0.280	5,000
2024-06-27	0.285	0.285	0.285	0.285	0.285	3,000
2024-06-26	0.300	0.300	0.280	0.280	0.280	28,500
2024-06-25	0.300	0.300	0.300	0.300	0.300	8,500
2024-06-24	0.320	0.320	0.320	0.320	0.320	0
2024-06-21	0.330	0.330	0.170	0.320	0.320	34,415
2024-06-20	0.325	0.325	0.325	0.325	0.325	0
2024-06-19	0.320	0.325	0.320	0.325	0.325	23,971
2024-06-18	0.300	0.345	0.280	0.340	0.340	173,400
2024-06-17	0.300	0.300	0.300	0.300	0.300	1,000
2024-06-14	0.300	0.300	0.300	0.300	0.300	2,500
2024-06-13	0.320	0.320	0.300	0.300	0.300	41,000
2024-06-12	0.330	0.330	0.330	0.330	0.330	100,400
2024-06-11	0.320	0.320	0.320	0.320	0.320	8,000
2024-06-10	0.375	0.375	0.345	0.345	0.345	15,605
2024-06-07	0.350	0.350	0.325	0.325	0.325	29,200
2024-06-06	0.350	0.350	0.350	0.350	0.350	16,000
2024-06-05	0.350	0.350	0.350	0.350	0.350	2,500
2024-06-04	0.365	0.365	0.350	0.350	0.350	10,500
2024-06-03	0.365	0.365	0.360	0.360	0.360	5,000
2024-05-31	0.395	0.395	0.355	0.355	0.355	8,100
2024-05-30	0.350	0.395	0.350	0.395	0.395	17,869

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.