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
2022-12-21	0.440	0.460	0.420	0.460	0.460	28,000
2022-12-20	0.500	0.500	0.500	0.500	0.500	0
2022-12-19	0.510	0.510	0.500	0.500	0.500	11,100
2022-12-16	0.520	0.520	0.520	0.520	0.520	6,116
2022-12-15	0.530	0.560	0.520	0.560	0.560	44,238
2022-12-14	0.550	0.560	0.550	0.550	0.550	24,000
2022-12-13	0.550	0.580	0.550	0.570	0.570	65,750
2022-12-12	0.530	0.540	0.520	0.530	0.530	20,500
2022-12-09	0.540	0.540	0.530	0.540	0.540	34,525
2022-12-08	0.540	0.540	0.500	0.540	0.540	28,000
2022-12-07	0.530	0.550	0.510	0.510	0.510	105,246
2022-12-06	0.530	0.540	0.520	0.520	0.520	46,272
2022-12-05	0.520	0.550	0.500	0.520	0.520	40,169
2022-12-02	0.530	0.530	0.500	0.500	0.500	13,400
2022-12-01	0.520	0.560	0.520	0.560	0.560	27,000
2022-11-30	0.550	0.570	0.550	0.570	0.570	13,435
2022-11-29	0.580	0.580	0.550	0.580	0.580	61,782
2022-11-28	0.550	0.600	0.550	0.590	0.590	45,775
2022-11-25	0.550	0.580	0.520	0.520	0.520	24,500
2022-11-24	0.600	0.700	0.550	0.650	0.650	82,892
2022-11-23	0.550	0.620	0.550	0.620	0.620	13,070
2022-11-22	0.510	0.510	0.510	0.510	0.510	0
2022-11-21	0.510	0.510	0.510	0.510	0.510	500
2022-11-18	0.470	0.500	0.470	0.500	0.500	69,790
2022-11-17	0.480	0.480	0.470	0.470	0.470	60,000
2022-11-16	0.500	0.500	0.500	0.500	0.500	0
2022-11-15	0.500	0.500	0.500	0.500	0.500	0
2022-11-14	0.510	0.510	0.500	0.500	0.500	25,000
2022-11-11	0.530	0.530	0.480	0.510	0.510	28,441
2022-11-10	0.530	0.530	0.530	0.530	0.530	0
2022-11-09	0.530	0.530	0.530	0.530	0.530	29,821
2022-11-08	0.520	0.520	0.520	0.520	0.520	0
2022-11-07	0.485	0.520	0.485	0.520	0.520	42,500
2022-11-04	0.460	0.460	0.460	0.460	0.460	0
2022-11-03	0.475	0.475	0.460	0.460	0.460	5,200
2022-11-02	0.450	0.450	0.450	0.450	0.450	1,000
2022-11-01	0.495	0.510	0.450	0.485	0.485	19,500
2022-10-31	0.500	0.500	0.500	0.500	0.500	0
2022-10-28	0.500	0.500	0.480	0.500	0.500	57,700
2022-10-27	0.500	0.510	0.500	0.500	0.500	15,000
2022-10-26	0.500	0.510	0.480	0.500	0.500	16,000
2022-10-25	0.495	0.500	0.495	0.500	0.500	48,007
2022-10-24	0.470	0.495	0.470	0.495	0.495	7,200
2022-10-21	0.440	0.495	0.440	0.480	0.480	13,000
2022-10-20	0.500	0.500	0.500	0.500	0.500	10,000
2022-10-19	0.520	0.520	0.490	0.500	0.500	19,500
2022-10-18	0.490	0.530	0.490	0.520	0.520	96,330
2022-10-17	0.430	0.430	0.430	0.430	0.430	500
2022-10-14	0.415	0.440	0.400	0.440	0.440	66,540
2022-10-13	0.425	0.450	0.410	0.420	0.420	54,000
2022-10-12	0.490	0.490	0.450	0.450	0.450	27,075
2022-10-11	0.470	0.470	0.470	0.470	0.470	14,000
2022-10-07	0.510	0.520	0.490	0.500	0.500	65,550
2022-10-06	0.420	0.560	0.420	0.560	0.560	105,692
2022-10-05	0.410	0.470	0.410	0.450	0.450	146,956
2022-10-04	0.380	0.380	0.380	0.380	0.380	500
2022-10-03	0.390	0.390	0.390	0.390	0.390	0
2022-09-30	0.410	0.410	0.390	0.390	0.390	2,000
2022-09-29	0.410	0.410	0.410	0.410	0.410	0
2022-09-28	0.450	0.450	0.410	0.410	0.410	5,650

← NewerPage 17 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.