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
2024-03-05	0.600	0.600	0.600	0.600	0.600	0
2024-03-04	0.600	0.610	0.600	0.600	0.600	12,000
2024-03-01	0.630	0.630	0.600	0.600	0.600	46,500
2024-02-29	0.630	0.630	0.600	0.620	0.620	23,000
2024-02-28	0.600	0.600	0.600	0.600	0.600	15,000
2024-02-27	0.630	0.670	0.610	0.610	0.610	34,000
2024-02-26	0.620	0.650	0.620	0.650	0.650	54,500
2024-02-23	0.620	0.630	0.600	0.630	0.630	49,550
2024-02-22	0.600	0.600	0.600	0.600	0.600	41,500
2024-02-21	0.600	0.600	0.600	0.600	0.600	18,100
2024-02-20	0.600	0.600	0.600	0.600	0.600	18,806
2024-02-16	0.640	0.640	0.600	0.600	0.600	66,040
2024-02-15	0.630	0.640	0.610	0.620	0.620	72,663
2024-02-14	0.630	0.630	0.600	0.600	0.600	40,023
2024-02-13	0.650	0.680	0.630	0.630	0.630	17,500
2024-02-12	0.670	0.690	0.650	0.650	0.650	17,500
2024-02-09	0.670	0.700	0.660	0.660	0.660	11,500
2024-02-08	0.650	0.690	0.640	0.690	0.690	26,329
2024-02-07	0.620	0.690	0.620	0.650	0.650	173,500
2024-02-06	0.630	0.630	0.600	0.600	0.600	41,800
2024-02-05	0.590	0.610	0.580	0.580	0.580	15,238
2024-02-02	0.640	0.640	0.590	0.610	0.610	25,422
2024-02-01	0.600	0.650	0.600	0.610	0.610	84,200
2024-01-31	0.610	0.610	0.610	0.610	0.610	51,094
2024-01-30	0.600	0.650	0.600	0.650	0.650	24,500
2024-01-29	0.670	0.670	0.670	0.670	0.670	0
2024-01-26	0.670	0.670	0.670	0.670	0.670	0
2024-01-25	0.630	0.670	0.630	0.670	0.670	4,000
2024-01-24	0.650	0.650	0.650	0.650	0.650	0
2024-01-23	0.690	0.690	0.650	0.650	0.650	5,500
2024-01-22	0.690	0.690	0.690	0.690	0.690	500
2024-01-19	0.710	0.730	0.710	0.710	0.710	32,500
2024-01-18	0.690	0.710	0.690	0.710	0.710	125,050
2024-01-17	0.700	0.700	0.670	0.700	0.700	101,500
2024-01-16	0.700	0.720	0.680	0.700	0.700	49,110
2024-01-15	0.700	0.700	0.700	0.700	0.700	12,380
2024-01-12	0.700	0.700	0.680	0.680	0.680	69,400
2024-01-11	0.680	0.700	0.650	0.650	0.650	20,500
2024-01-10	0.700	0.700	0.700	0.700	0.700	0
2024-01-09	0.720	0.720	0.650	0.700	0.700	85,800
2024-01-08	0.660	0.750	0.660	0.750	0.750	235,314
2024-01-05	0.590	0.660	0.590	0.640	0.640	100,338
2024-01-04	0.550	0.590	0.540	0.540	0.540	96,468
2024-01-03	0.550	0.550	0.550	0.550	0.550	8,335
2024-01-02	0.480	0.550	0.480	0.550	0.550	28,800
2023-12-29	0.485	0.485	0.485	0.485	0.485	5,500
2023-12-28	0.510	0.510	0.485	0.485	0.485	13,100
2023-12-27	0.530	0.530	0.470	0.530	0.530	282,387
2023-12-22	0.500	0.550	0.480	0.550	0.550	99,400
2023-12-21	0.490	0.500	0.490	0.500	0.500	125,500
2023-12-20	0.490	0.500	0.490	0.490	0.490	35,200
2023-12-19	0.480	0.480	0.460	0.460	0.460	33,000
2023-12-18	0.480	0.480	0.480	0.480	0.480	500
2023-12-15	0.490	0.500	0.490	0.500	0.500	76,600
2023-12-14	0.485	0.500	0.485	0.500	0.500	35,600
2023-12-13	0.480	0.490	0.450	0.490	0.490	59,530
2023-12-12	0.460	0.460	0.460	0.460	0.460	13,500
2023-12-11	0.480	0.500	0.480	0.495	0.495	52,000
2023-12-08	0.490	0.500	0.490	0.490	0.490	83,500
2023-12-07	0.500	0.600	0.460	0.500	0.500	166,800

← NewerPage 12 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.