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
2023-06-15	0.560	0.570	0.560	0.560	0.560	7,000
2023-06-14	0.510	0.510	0.510	0.510	0.510	0
2023-06-13	0.550	0.550	0.510	0.510	0.510	95,700
2023-06-12	0.560	0.560	0.550	0.550	0.550	29,500
2023-06-09	0.560	0.560	0.560	0.560	0.560	500
2023-06-08	0.590	0.590	0.590	0.590	0.590	0
2023-06-07	0.590	0.590	0.590	0.590	0.590	2,000
2023-06-06	0.590	0.590	0.590	0.590	0.590	4,805
2023-06-05	0.580	0.580	0.580	0.580	0.580	0
2023-06-02	0.580	0.580	0.580	0.580	0.580	2,500
2023-06-01	0.560	0.600	0.560	0.600	0.600	18,500
2023-05-31	0.590	0.600	0.570	0.570	0.570	6,000
2023-05-30	0.610	0.610	0.610	0.610	0.610	0
2023-05-29	0.610	0.610	0.610	0.610	0.610	13,000
2023-05-26	0.600	0.620	0.580	0.580	0.580	57,300
2023-05-25	0.610	0.610	0.610	0.610	0.610	14,100
2023-05-24	0.600	0.650	0.600	0.620	0.620	63,723
2023-05-23	0.600	0.620	0.600	0.620	0.620	17,000
2023-05-19	0.600	0.630	0.600	0.630	0.630	11,075
2023-05-18	0.630	0.630	0.630	0.630	0.630	18,000
2023-05-17	0.640	0.640	0.600	0.600	0.600	40,200
2023-05-16	0.630	0.630	0.610	0.610	0.610	20,600
2023-05-15	0.630	0.630	0.630	0.630	0.630	0
2023-05-12	0.630	0.630	0.630	0.630	0.630	8,500
2023-05-11	0.630	0.630	0.630	0.630	0.630	3,400
2023-05-10	0.640	0.640	0.610	0.630	0.630	28,850
2023-05-09	0.640	0.640	0.630	0.630	0.630	53,650
2023-05-08	0.670	0.670	0.670	0.670	0.670	0
2023-05-05	0.670	0.670	0.670	0.670	0.670	9,000
2023-05-04	0.700	0.700	0.700	0.700	0.700	3,150
2023-05-03	0.650	0.660	0.650	0.660	0.660	14,501
2023-05-02	0.620	0.660	0.620	0.660	0.660	32,500
2023-05-01	0.630	0.630	0.630	0.630	0.630	513
2023-04-28	0.630	0.630	0.630	0.630	0.630	26,912
2023-04-27	0.660	0.700	0.660	0.660	0.660	46,207
2023-04-26	0.700	0.700	0.640	0.640	0.640	49,300
2023-04-25	0.680	0.730	0.680	0.700	0.700	69,300
2023-04-24	0.670	0.700	0.670	0.700	0.700	55,510
2023-04-21	0.690	0.690	0.690	0.690	0.690	1,000
2023-04-20	0.700	0.730	0.700	0.730	0.730	18,055
2023-04-19	0.730	0.730	0.730	0.730	0.730	19,511
2023-04-18	0.650	0.730	0.650	0.730	0.730	22,130
2023-04-17	0.680	0.680	0.660	0.660	0.660	11,000
2023-04-14	0.700	0.700	0.700	0.700	0.700	2,015
2023-04-13	0.720	0.750	0.720	0.750	0.750	4,500
2023-04-12	0.700	0.700	0.690	0.690	0.690	6,000
2023-04-11	0.720	0.740	0.720	0.740	0.740	7,500
2023-04-10	0.710	0.750	0.710	0.740	0.740	15,500
2023-04-06	0.690	0.710	0.650	0.710	0.710	91,500
2023-04-05	0.650	0.680	0.650	0.660	0.660	16,900
2023-04-04	0.650	0.690	0.630	0.630	0.630	22,000
2023-04-03	0.680	0.680	0.680	0.680	0.680	16,501
2023-03-31	0.700	0.700	0.650	0.650	0.650	4,000
2023-03-30	0.750	0.750	0.750	0.750	0.750	0
2023-03-29	0.700	0.750	0.700	0.750	0.750	6,000
2023-03-28	0.710	0.720	0.710	0.710	0.710	6,045
2023-03-27	0.760	0.770	0.720	0.760	0.760	31,146
2023-03-24	0.740	0.750	0.720	0.750	0.750	54,400
2023-03-23	0.750	0.750	0.740	0.750	0.750	24,300
2023-03-22	0.780	0.800	0.740	0.750	0.750	33,435

← NewerPage 15 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.