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
2023-12-06	0.530	0.540	0.510	0.520	0.520	31,035
2023-12-05	0.485	0.600	0.460	0.540	0.540	222,220
2023-12-04	0.510	0.510	0.480	0.480	0.480	90,720
2023-12-01	0.510	0.520	0.480	0.520	0.520	23,500
2023-11-30	0.510	0.510	0.475	0.475	0.475	78,800
2023-11-29	0.520	0.520	0.510	0.510	0.510	25,500
2023-11-28	0.510	0.520	0.510	0.510	0.510	48,000
2023-11-27	0.520	0.520	0.520	0.520	0.520	9,600
2023-11-24	0.540	0.550	0.520	0.520	0.520	69,365
2023-11-23	0.540	0.540	0.510	0.530	0.530	38,100
2023-11-22	0.530	0.540	0.520	0.540	0.540	117,133
2023-11-21	0.500	0.550	0.500	0.520	0.520	168,803
2023-11-20	0.470	0.500	0.440	0.500	0.500	44,595
2023-11-17	0.425	0.430	0.405	0.415	0.415	189,507
2023-11-16	0.415	0.430	0.410	0.430	0.430	37,000
2023-11-15	0.415	0.420	0.415	0.420	0.420	25,500
2023-11-14	0.380	0.380	0.380	0.380	0.380	19,369
2023-11-13	0.340	0.400	0.310	0.400	0.400	53,500
2023-11-10	0.325	0.325	0.320	0.320	0.320	7,500
2023-11-09	0.350	0.350	0.350	0.350	0.350	5,000
2023-11-08	0.350	0.350	0.340	0.340	0.340	4,000
2023-11-07	0.330	0.330	0.330	0.330	0.330	2,000
2023-11-06	0.355	0.355	0.355	0.355	0.355	0
2023-11-03	0.350	0.365	0.350	0.355	0.355	24,814
2023-11-02	0.340	0.390	0.330	0.340	0.340	59,575
2023-11-01	0.255	0.360	0.255	0.360	0.360	284,500
2023-10-31	0.280	0.280	0.250	0.265	0.265	65,500
2023-10-30	0.260	0.270	0.260	0.270	0.270	50,200
2023-10-27	0.255	0.255	0.250	0.250	0.250	24,600
2023-10-26	0.265	0.265	0.255	0.255	0.255	27,000
2023-10-25	0.270	0.270	0.270	0.270	0.270	0
2023-10-24	0.270	0.280	0.270	0.270	0.270	70,000
2023-10-23	0.280	0.280	0.270	0.270	0.270	203,000
2023-10-20	0.270	0.270	0.255	0.255	0.255	82,000
2023-10-19	0.265	0.300	0.265	0.270	0.270	120,500
2023-10-18	0.250	0.300	0.250	0.290	0.290	97,673
2023-10-17	0.290	0.290	0.270	0.270	0.270	7,000
2023-10-16	0.290	0.290	0.250	0.250	0.250	4,000
2023-10-13	0.290	0.300	0.290	0.300	0.300	26,000
2023-10-12	0.300	0.300	0.300	0.300	0.300	0
2023-10-11	0.300	0.300	0.300	0.300	0.300	57,660
2023-10-10	0.310	0.310	0.310	0.310	0.310	9,800
2023-10-06	0.310	0.310	0.310	0.310	0.310	5,000
2023-10-05	0.310	0.310	0.310	0.310	0.310	0
2023-10-04	0.310	0.310	0.310	0.310	0.310	2,000
2023-10-03	0.310	0.330	0.310	0.320	0.320	51,500
2023-10-02	0.315	0.315	0.315	0.315	0.315	1,000
2023-09-29	0.330	0.330	0.320	0.320	0.320	88,000
2023-09-28	0.325	0.335	0.325	0.335	0.335	26,096
2023-09-27	0.325	0.340	0.325	0.340	0.340	12,500
2023-09-26	0.315	0.315	0.315	0.315	0.315	2,600
2023-09-25	0.360	0.360	0.360	0.360	0.360	5,000
2023-09-22	0.400	0.400	0.400	0.400	0.400	540
2023-09-21	0.350	0.350	0.310	0.350	0.350	12,000
2023-09-20	0.340	0.360	0.340	0.360	0.360	6,971
2023-09-19	0.330	0.340	0.330	0.340	0.340	33,334
2023-09-18	0.330	0.330	0.330	0.330	0.330	18,500
2023-09-15	0.335	0.335	0.335	0.335	0.335	14,000
2023-09-14	0.330	0.335	0.330	0.330	0.330	14,500
2023-09-13	0.335	0.335	0.330	0.330	0.330	6,500

← NewerPage 13 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.