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
2023-03-21	0.800	0.800	0.740	0.780	0.780	27,640
2023-03-20	0.820	0.850	0.670	0.790	0.790	17,220
2023-03-17	0.800	0.820	0.800	0.820	0.820	8,630
2023-03-16	0.750	0.830	0.750	0.830	0.830	48,100
2023-03-15	0.690	0.750	0.670	0.750	0.750	14,300
2023-03-14	0.700	0.750	0.700	0.750	0.750	20,500
2023-03-13	0.700	0.730	0.700	0.730	0.730	9,000
2023-03-10	0.650	0.750	0.640	0.750	0.750	88,500
2023-03-09	0.700	0.700	0.650	0.650	0.650	78,550
2023-03-08	0.720	0.720	0.680	0.690	0.690	52,710
2023-03-07	0.700	0.750	0.690	0.720	0.720	218,850
2023-03-06	0.700	0.700	0.670	0.690	0.690	169,300
2023-03-03	0.620	0.660	0.620	0.660	0.660	32,394
2023-03-02	0.600	0.610	0.600	0.610	0.610	11,509
2023-03-01	0.570	0.650	0.570	0.580	0.580	141,170
2023-02-28	0.560	0.560	0.560	0.560	0.560	500
2023-02-27	0.550	0.570	0.540	0.570	0.570	21,096
2023-02-24	0.540	0.540	0.530	0.530	0.530	2,000
2023-02-23	0.530	0.560	0.510	0.560	0.560	68,100
2023-02-22	0.510	0.530	0.510	0.530	0.530	20,660
2023-02-21	0.500	0.510	0.500	0.510	0.510	36,085
2023-02-17	0.540	0.540	0.500	0.510	0.510	20,000
2023-02-16	0.550	0.550	0.520	0.520	0.520	10,100
2023-02-15	0.550	0.560	0.550	0.550	0.550	24,708
2023-02-14	0.510	0.510	0.500	0.500	0.500	11,700
2023-02-13	0.500	0.540	0.500	0.540	0.540	31,300
2023-02-10	0.500	0.500	0.485	0.485	0.485	20,500
2023-02-09	0.500	0.530	0.485	0.510	0.510	21,100
2023-02-08	0.530	0.530	0.530	0.530	0.530	0
2023-02-07	0.500	0.530	0.500	0.530	0.530	30,500
2023-02-06	0.500	0.520	0.500	0.520	0.520	21,500
2023-02-03	0.490	0.520	0.490	0.520	0.520	14,300
2023-02-02	0.490	0.560	0.490	0.500	0.500	7,800
2023-02-01	0.490	0.530	0.490	0.510	0.510	13,790
2023-01-31	0.490	0.500	0.490	0.500	0.500	30,400
2023-01-30	0.500	0.500	0.500	0.500	0.500	2,000
2023-01-27	0.490	0.500	0.490	0.500	0.500	10,000
2023-01-26	0.470	0.490	0.470	0.490	0.490	6,000
2023-01-25	0.470	0.480	0.470	0.470	0.470	10,500
2023-01-24	0.530	0.530	0.530	0.530	0.530	0
2023-01-23	0.475	0.530	0.475	0.530	0.530	13,010
2023-01-20	0.480	0.480	0.480	0.480	0.480	700
2023-01-19	0.475	0.495	0.475	0.495	0.495	1,000
2023-01-18	0.475	0.540	0.475	0.500	0.500	44,000
2023-01-17	0.460	0.480	0.460	0.475	0.475	22,500
2023-01-16	0.465	0.465	0.460	0.460	0.460	4,000
2023-01-13	0.480	0.480	0.475	0.475	0.475	4,650
2023-01-12	0.480	0.485	0.460	0.460	0.460	19,000
2023-01-11	0.485	0.485	0.485	0.485	0.485	1,000
2023-01-10	0.480	0.490	0.480	0.480	0.480	6,500
2023-01-09	0.480	0.480	0.450	0.480	0.480	13,600
2023-01-06	0.480	0.480	0.480	0.480	0.480	2,150
2023-01-05	0.495	0.495	0.480	0.485	0.485	13,519
2023-01-04	0.520	0.520	0.520	0.520	0.520	0
2023-01-03	0.490	0.530	0.490	0.520	0.520	3,780
2022-12-30	0.540	0.590	0.540	0.590	0.590	7,560
2022-12-29	0.490	0.500	0.490	0.490	0.490	28,759
2022-12-28	0.490	0.490	0.460	0.480	0.480	13,400
2022-12-23	0.460	0.520	0.460	0.520	0.520	30,100
2022-12-22	0.460	0.520	0.460	0.520	0.520	62,500

← NewerPage 16 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.