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
2022-06-30	0.540	0.550	0.540	0.550	0.550	10,500
2022-06-29	0.570	0.570	0.550	0.550	0.550	59,012
2022-06-28	0.570	0.580	0.540	0.580	0.580	15,000
2022-06-27	0.580	0.580	0.540	0.560	0.560	34,930
2022-06-24	0.580	0.600	0.560	0.580	0.580	55,776
2022-06-23	0.580	0.590	0.500	0.530	0.530	50,501
2022-06-22	0.590	0.600	0.570	0.600	0.600	14,600
2022-06-21	0.590	0.590	0.590	0.590	0.590	6,727
2022-06-20	0.600	0.620	0.590	0.600	0.600	30,300
2022-06-17	0.620	0.620	0.600	0.600	0.600	33,564
2022-06-16	0.630	0.630	0.540	0.610	0.610	69,705
2022-06-15	0.660	0.680	0.600	0.640	0.640	85,500
2022-06-14	0.690	0.700	0.670	0.670	0.670	23,600
2022-06-13	0.690	0.740	0.610	0.700	0.700	76,638
2022-06-10	0.700	0.720	0.700	0.700	0.700	29,490
2022-06-09	0.700	0.710	0.700	0.700	0.700	25,864
2022-06-08	0.700	0.740	0.700	0.740	0.740	39,478
2022-06-07	0.720	0.730	0.710	0.720	0.720	33,550
2022-06-06	0.740	0.740	0.740	0.740	0.740	6,600
2022-06-03	0.750	0.750	0.740	0.750	0.750	38,880
2022-06-02	0.750	0.750	0.740	0.740	0.740	4,500
2022-06-01	0.760	0.790	0.760	0.760	0.760	16,700
2022-05-31	0.800	0.800	0.740	0.740	0.740	3,401
2022-05-30	0.800	0.800	0.800	0.800	0.800	0
2022-05-27	0.810	0.820	0.700	0.800	0.800	12,500
2022-05-26	0.850	0.890	0.830	0.830	0.830	4,506
2022-05-25	0.800	0.860	0.800	0.860	0.860	9,000
2022-05-24	0.790	0.790	0.760	0.780	0.780	9,503
2022-05-20	0.810	0.850	0.790	0.840	0.840	26,687
2022-05-19	0.850	0.850	0.790	0.800	0.800	18,200
2022-05-18	0.850	0.850	0.850	0.850	0.850	5,600
2022-05-17	0.830	0.900	0.830	0.870	0.870	14,000
2022-05-16	0.820	0.880	0.820	0.870	0.870	30,100
2022-05-13	0.810	0.810	0.770	0.810	0.810	12,501
2022-05-12	0.850	0.850	0.800	0.820	0.820	27,601
2022-05-11	0.850	0.860	0.820	0.860	0.860	6,001
2022-05-10	0.880	0.880	0.880	0.880	0.880	0
2022-05-09	0.900	0.900	0.840	0.880	0.880	88,942
2022-05-06	0.910	0.910	0.910	0.910	0.910	7,000
2022-05-05	0.920	1.020	0.880	0.920	0.920	25,000
2022-05-04	0.950	0.950	0.900	0.930	0.930	51,705
2022-05-03	0.890	0.930	0.890	0.910	0.910	27,116
2022-05-02	0.900	0.900	0.880	0.900	0.900	6,500
2022-04-29	0.950	0.950	0.890	0.900	0.900	14,250
2022-04-28	0.960	0.960	0.900	0.900	0.900	40,215
2022-04-27	0.950	0.990	0.950	0.960	0.960	43,300
2022-04-26	0.890	0.950	0.850	0.910	0.910	32,202
2022-04-25	1.000	1.000	0.900	0.900	0.900	32,601
2022-04-22	0.930	1.060	0.930	1.020	1.020	43,180
2022-04-21	0.990	0.990	0.890	0.940	0.940	67,424
2022-04-20	0.940	1.000	0.920	0.990	0.990	90,640
2022-04-19	0.950	0.950	0.900	0.940	0.940	23,000
2022-04-18	1.000	1.000	0.950	0.950	0.950	10,100
2022-04-14	0.990	1.000	0.990	1.000	1.000	5,500
2022-04-13	0.970	1.000	0.970	0.990	0.990	27,089
2022-04-12	0.990	1.000	0.980	0.990	0.990	17,818
2022-04-11	0.970	0.970	0.970	0.970	0.970	12,802
2022-04-08	0.940	1.000	0.940	0.990	0.990	63,050
2022-04-07	0.900	0.950	0.900	0.950	0.950	25,909
2022-04-06	0.900	0.900	0.870	0.900	0.900	7,800

← NewerPage 19 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.