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
2023-09-12	0.335	0.340	0.335	0.340	0.340	5,500
2023-09-11	0.400	0.400	0.400	0.400	0.400	7,672
2023-09-08	0.350	0.350	0.350	0.350	0.350	2,500
2023-09-07	0.390	0.390	0.350	0.350	0.350	5,000
2023-09-06	0.350	0.390	0.350	0.390	0.390	40,000
2023-09-05	0.350	0.350	0.330	0.330	0.330	3,500
2023-09-01	0.350	0.350	0.350	0.350	0.350	1,500
2023-08-31	0.350	0.350	0.350	0.350	0.350	3,000
2023-08-30	0.350	0.350	0.350	0.350	0.350	1,000
2023-08-29	0.355	0.355	0.350	0.350	0.350	18,945
2023-08-28	0.390	0.390	0.380	0.380	0.380	32,000
2023-08-25	0.450	0.450	0.450	0.450	0.450	0
2023-08-24	0.445	0.450	0.445	0.450	0.450	2,000
2023-08-23	0.350	0.350	0.350	0.350	0.350	0
2023-08-22	0.350	0.350	0.350	0.350	0.350	0
2023-08-21	0.350	0.350	0.350	0.350	0.350	5,000
2023-08-18	0.360	0.360	0.350	0.350	0.350	8,650
2023-08-17	0.350	0.455	0.350	0.360	0.360	34,664
2023-08-16	0.350	0.350	0.350	0.350	0.350	7,500
2023-08-15	0.380	0.380	0.380	0.380	0.380	9,000
2023-08-14	0.380	0.380	0.380	0.380	0.380	2,000
2023-08-11	0.420	0.420	0.390	0.390	0.390	37,621
2023-08-10	0.350	0.400	0.350	0.390	0.390	14,500
2023-08-09	0.380	0.380	0.380	0.380	0.380	4,900
2023-08-08	0.400	0.400	0.390	0.390	0.390	17,658
2023-08-04	0.400	0.400	0.400	0.400	0.400	2,000
2023-08-03	0.350	0.350	0.350	0.350	0.350	0
2023-08-02	0.420	0.420	0.350	0.350	0.350	27,000
2023-08-01	0.455	0.455	0.445	0.455	0.455	8,300
2023-07-31	0.455	0.455	0.455	0.455	0.455	500
2023-07-28	0.485	0.485	0.445	0.480	0.480	73,600
2023-07-27	0.370	0.370	0.370	0.370	0.370	0
2023-07-26	0.370	0.370	0.370	0.370	0.370	600
2023-07-25	0.460	0.460	0.460	0.460	0.460	0
2023-07-24	0.360	0.460	0.350	0.460	0.460	57,500
2023-07-21	0.400	0.400	0.400	0.400	0.400	0
2023-07-20	0.400	0.400	0.400	0.400	0.400	0
2023-07-19	0.400	0.400	0.400	0.400	0.400	17,000
2023-07-18	0.445	0.445	0.400	0.400	0.400	6,110
2023-07-17	0.490	0.490	0.420	0.420	0.420	6,174
2023-07-14	0.400	0.400	0.400	0.400	0.400	0
2023-07-13	0.400	0.400	0.400	0.400	0.400	10,000
2023-07-12	0.450	0.450	0.400	0.400	0.400	17,505
2023-07-11	0.410	0.420	0.410	0.410	0.410	19,000
2023-07-10	0.400	0.400	0.400	0.400	0.400	0
2023-07-07	0.420	0.420	0.400	0.400	0.400	5,500
2023-07-06	0.450	0.450	0.420	0.420	0.420	3,500
2023-07-05	0.470	0.470	0.470	0.470	0.470	3,000
2023-07-04	0.450	0.450	0.450	0.450	0.450	5,000
2023-06-30	0.495	0.500	0.495	0.500	0.500	3,000
2023-06-29	0.450	0.500	0.450	0.500	0.500	11,500
2023-06-28	0.470	0.470	0.470	0.470	0.470	0
2023-06-27	0.450	0.500	0.420	0.470	0.470	56,000
2023-06-26	0.530	0.530	0.450	0.500	0.500	69,525
2023-06-23	0.550	0.550	0.530	0.550	0.550	22,000
2023-06-22	0.590	0.590	0.510	0.510	0.510	23,000
2023-06-21	0.580	0.590	0.580	0.590	0.590	4,000
2023-06-20	0.550	0.550	0.550	0.550	0.550	500
2023-06-19	0.570	0.590	0.550	0.550	0.550	28,000
2023-06-16	0.580	0.590	0.540	0.540	0.540	15,986

← NewerPage 14 of 21 · 1,255 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.