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
2022-09-27	0.420	0.430	0.400	0.430	0.430	45,000
2022-09-26	0.390	0.430	0.390	0.430	0.430	48,500
2022-09-23	0.390	0.410	0.390	0.405	0.405	49,500
2022-09-22	0.385	0.410	0.385	0.410	0.410	124,900
2022-09-21	0.380	0.390	0.380	0.390	0.390	13,500
2022-09-20	0.400	0.400	0.380	0.390	0.390	60,883
2022-09-19	0.380	0.390	0.380	0.390	0.390	4,800
2022-09-16	0.400	0.400	0.400	0.400	0.400	0
2022-09-15	0.400	0.400	0.400	0.400	0.400	500
2022-09-14	0.370	0.395	0.370	0.395	0.395	9,502
2022-09-13	0.400	0.400	0.400	0.400	0.400	4,500
2022-09-12	0.400	0.400	0.400	0.400	0.400	10,500
2022-09-09	0.395	0.410	0.395	0.405	0.405	73,787
2022-09-08	0.360	0.410	0.360	0.410	0.410	76,300
2022-09-07	0.380	0.380	0.380	0.380	0.380	6,000
2022-09-06	0.395	0.395	0.380	0.380	0.380	16,000
2022-09-02	0.390	0.390	0.390	0.390	0.390	2,000
2022-09-01	0.390	0.400	0.360	0.400	0.400	71,532
2022-08-31	0.400	0.400	0.400	0.400	0.400	0
2022-08-30	0.400	0.410	0.365	0.400	0.400	31,500
2022-08-29	0.400	0.430	0.400	0.430	0.430	1,000
2022-08-26	0.400	0.400	0.400	0.400	0.400	3,910
2022-08-25	0.400	0.430	0.400	0.430	0.430	15,090
2022-08-24	0.400	0.430	0.390	0.430	0.430	90,525
2022-08-23	0.400	0.405	0.380	0.400	0.400	138,200
2022-08-22	0.400	0.410	0.400	0.410	0.410	7,500
2022-08-19	0.440	0.440	0.420	0.420	0.420	7,750
2022-08-18	0.370	0.415	0.365	0.415	0.415	11,502
2022-08-17	0.445	0.445	0.440	0.440	0.440	10,000
2022-08-16	0.420	0.455	0.400	0.455	0.455	60,478
2022-08-15	0.420	0.435	0.420	0.420	0.420	20,000
2022-08-12	0.440	0.440	0.440	0.440	0.440	5,000
2022-08-11	0.450	0.450	0.450	0.450	0.450	0
2022-08-10	0.450	0.450	0.450	0.450	0.450	4,000
2022-08-09	0.440	0.440	0.440	0.440	0.440	4,000
2022-08-08	0.450	0.450	0.450	0.450	0.450	14,200
2022-08-05	0.470	0.470	0.470	0.470	0.470	1,000
2022-08-04	0.465	0.470	0.440	0.470	0.470	43,700
2022-08-03	0.460	0.460	0.460	0.460	0.460	0
2022-08-02	0.430	0.460	0.400	0.460	0.460	29,249
2022-07-29	0.445	0.455	0.440	0.455	0.455	1,928
2022-07-28	0.430	0.450	0.425	0.440	0.440	15,500
2022-07-27	0.465	0.465	0.430	0.430	0.430	24,979
2022-07-26	0.485	0.485	0.485	0.485	0.485	0
2022-07-25	0.485	0.485	0.485	0.485	0.485	1,000
2022-07-22	0.510	0.510	0.485	0.485	0.485	4,640
2022-07-21	0.480	0.495	0.480	0.490	0.490	11,750
2022-07-20	0.480	0.480	0.480	0.480	0.480	500
2022-07-19	0.480	0.480	0.470	0.470	0.470	4,000
2022-07-18	0.500	0.510	0.500	0.510	0.510	17,000
2022-07-15	0.420	0.420	0.400	0.400	0.400	6,132
2022-07-14	0.460	0.470	0.450	0.470	0.470	19,100
2022-07-13	0.500	0.500	0.500	0.500	0.500	11,500
2022-07-12	0.500	0.500	0.500	0.500	0.500	0
2022-07-11	0.530	0.530	0.450	0.500	0.500	47,510
2022-07-08	0.550	0.550	0.530	0.540	0.540	11,550
2022-07-07	0.550	0.550	0.550	0.550	0.550	0
2022-07-06	0.520	0.580	0.520	0.550	0.550	14,399
2022-07-05	0.530	0.560	0.500	0.560	0.560	49,987
2022-07-04	0.540	0.540	0.530	0.540	0.540	17,000

← NewerPage 18 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.