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
2024-05-30	0.350	0.395	0.350	0.395	0.395	17,869
2024-05-29	0.360	0.360	0.360	0.360	0.360	0
2024-05-28	0.325	0.360	0.325	0.360	0.360	18,470
2024-05-27	0.380	0.380	0.380	0.380	0.380	0
2024-05-24	0.380	0.380	0.380	0.380	0.380	0
2024-05-23	0.400	0.400	0.380	0.380	0.380	2,500
2024-05-22	0.390	0.390	0.390	0.390	0.390	0
2024-05-21	0.380	0.390	0.380	0.390	0.390	6,000
2024-05-17	0.380	0.380	0.380	0.380	0.380	9,500
2024-05-16	0.420	0.420	0.400	0.400	0.400	11,000
2024-05-15	0.420	0.420	0.420	0.420	0.420	0
2024-05-14	0.380	0.420	0.380	0.420	0.420	14,947
2024-05-13	0.400	0.400	0.400	0.400	0.400	600
2024-05-10	0.410	0.425	0.410	0.425	0.425	10,400
2024-05-09	0.400	0.400	0.400	0.400	0.400	8,000
2024-05-08	0.400	0.400	0.380	0.380	0.380	18,950
2024-05-07	0.425	0.425	0.425	0.425	0.425	0
2024-05-06	0.395	0.425	0.395	0.425	0.425	19,186
2024-05-03	0.360	0.360	0.360	0.360	0.360	0
2024-05-02	0.325	0.360	0.325	0.360	0.360	1,900
2024-05-01	0.350	0.350	0.330	0.330	0.330	2,500
2024-04-30	0.400	0.400	0.400	0.400	0.400	0
2024-04-29	0.400	0.400	0.400	0.400	0.400	0
2024-04-26	0.360	0.400	0.360	0.400	0.400	12,500
2024-04-25	0.360	0.360	0.360	0.360	0.360	0
2024-04-24	0.360	0.360	0.360	0.360	0.360	0
2024-04-23	0.380	0.380	0.360	0.360	0.360	10,500
2024-04-22	0.365	0.365	0.360	0.360	0.360	6,000
2024-04-19	0.375	0.395	0.375	0.395	0.395	6,500
2024-04-18	0.465	0.465	0.465	0.465	0.465	0
2024-04-17	0.465	0.465	0.465	0.465	0.465	0
2024-04-16	0.360	0.530	0.360	0.465	0.465	99,550
2024-04-15	0.380	0.380	0.380	0.380	0.380	0
2024-04-12	0.375	0.385	0.370	0.380	0.380	32,000
2024-04-11	0.450	0.450	0.450	0.450	0.450	0
2024-04-10	0.445	0.450	0.445	0.450	0.450	14,500
2024-04-09	0.450	0.450	0.450	0.450	0.450	0
2024-04-08	0.450	0.450	0.450	0.450	0.450	0
2024-04-05	0.450	0.450	0.450	0.450	0.450	20,000
2024-04-04	0.450	0.450	0.450	0.450	0.450	1,500
2024-04-03	0.460	0.460	0.450	0.450	0.450	10,500
2024-04-02	0.450	0.450	0.350	0.420	0.420	23,000
2024-04-01	0.460	0.500	0.460	0.500	0.500	6,500
2024-03-28	0.485	0.485	0.470	0.470	0.470	8,500
2024-03-27	0.520	0.520	0.500	0.500	0.500	35,150
2024-03-26	0.530	0.530	0.460	0.460	0.460	19,450
2024-03-25	0.480	0.480	0.480	0.480	0.480	0
2024-03-22	0.480	0.480	0.480	0.480	0.480	0
2024-03-21	0.540	0.540	0.480	0.480	0.480	10,500
2024-03-20	0.540	0.540	0.485	0.485	0.485	11,100
2024-03-19	0.550	0.560	0.540	0.540	0.540	9,500
2024-03-18	0.580	0.580	0.580	0.580	0.580	0
2024-03-15	0.570	0.580	0.550	0.580	0.580	11,000
2024-03-14	0.570	0.610	0.550	0.570	0.570	46,805
2024-03-13	0.620	0.620	0.620	0.620	0.620	20,000
2024-03-12	0.600	0.610	0.590	0.590	0.590	29,500
2024-03-11	0.620	0.620	0.620	0.620	0.620	0
2024-03-08	0.590	0.620	0.590	0.620	0.620	69,390
2024-03-07	0.600	0.600	0.600	0.600	0.600	20,500
2024-03-06	0.600	0.600	0.600	0.600	0.600	6,000

← NewerPage 11 of 21 · 1,258 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.