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
2026-07-22	0.325	0.325	0.300	0.300	0.300	75,000
2026-07-21	0.300	0.300	0.280	0.280	0.280	15,000
2026-07-20	0.350	0.350	0.350	0.350	0.350	0
2026-07-17	0.350	0.350	0.350	0.350	0.350	0
2026-07-16	0.350	0.350	0.350	0.350	0.350	48,400
2026-07-15	0.370	0.370	0.370	0.370	0.370	1,000
2026-07-14	0.340	0.360	0.340	0.360	0.360	17,000
2026-07-13	0.350	0.350	0.310	0.310	0.310	64,500
2026-07-10	0.320	0.320	0.320	0.320	0.320	0
2026-07-09	0.325	0.325	0.320	0.320	0.320	7,803
2026-07-08	0.300	0.300	0.300	0.300	0.300	0
2026-07-07	0.300	0.300	0.300	0.300	0.300	0
2026-07-06	0.300	0.300	0.300	0.300	0.300	44,500
2026-07-03	0.335	0.335	0.330	0.330	0.330	30,500
2026-07-02	0.350	0.350	0.330	0.335	0.335	24,500
2026-06-30	0.340	0.340	0.340	0.340	0.340	18,000
2026-06-29	0.340	0.340	0.320	0.320	0.320	36,500
2026-06-26	0.330	0.365	0.330	0.360	0.360	40,055
2026-06-25	0.335	0.335	0.330	0.330	0.330	18,700
2026-06-24	0.340	0.340	0.340	0.340	0.340	2,100
2026-06-23	0.360	0.360	0.360	0.360	0.360	1,000
2026-06-22	0.385	0.385	0.370	0.370	0.370	3,500
2026-06-19	0.370	0.400	0.365	0.380	0.380	8,324
2026-06-18	0.350	0.350	0.350	0.350	0.350	3,500
2026-06-17	0.350	0.370	0.350	0.370	0.370	500
2026-06-16	0.380	0.380	0.380	0.380	0.380	6,300
2026-06-15	0.340	0.340	0.340	0.340	0.340	2,500
2026-06-12	0.355	0.355	0.350	0.355	0.355	52,500
2026-06-11	0.390	0.390	0.390	0.390	0.390	36,000
2026-06-10	0.370	0.390	0.355	0.390	0.390	66,000
2026-06-09	0.375	0.390	0.375	0.390	0.390	2,000
2026-06-08	0.420	0.420	0.400	0.405	0.405	48,000
2026-06-05	0.420	0.420	0.420	0.420	0.420	9,000
2026-06-04	0.475	0.475	0.405	0.440	0.440	105,099
2026-06-03	0.410	0.410	0.380	0.380	0.380	9,000
2026-06-02	0.410	0.410	0.410	0.410	0.410	500
2026-06-01	0.440	0.440	0.440	0.440	0.440	1,000
2026-05-29	0.405	0.410	0.400	0.410	0.410	12,500
2026-05-28	0.435	0.435	0.435	0.435	0.435	2,000
2026-05-27	0.445	0.445	0.445	0.445	0.445	0
2026-05-26	0.400	0.445	0.400	0.445	0.445	24,060
2026-05-25	0.410	0.415	0.410	0.415	0.415	2,500
2026-05-22	0.415	0.415	0.410	0.415	0.415	34,000
2026-05-21	0.410	0.410	0.410	0.410	0.410	12,500
2026-05-20	0.400	0.420	0.400	0.420	0.420	19,500
2026-05-19	0.420	0.420	0.420	0.420	0.420	5,000
2026-05-15	0.430	0.430	0.430	0.430	0.430	16,500
2026-05-14	0.460	0.460	0.420	0.420	0.420	32,000
2026-05-13	0.435	0.435	0.435	0.435	0.435	0
2026-05-12	0.435	0.435	0.435	0.435	0.435	0
2026-05-11	0.440	0.440	0.340	0.435	0.435	90,300
2026-05-08	0.460	0.460	0.460	0.460	0.460	1,000
2026-05-07	0.440	0.440	0.440	0.440	0.440	1,500
2026-05-06	0.450	0.450	0.440	0.440	0.440	3,300
2026-05-05	0.460	0.460	0.440	0.440	0.440	43,380
2026-05-04	0.460	0.475	0.460	0.475	0.475	28,000
2026-05-01	0.475	0.500	0.475	0.500	0.500	31,700
2026-04-30	0.455	0.455	0.450	0.450	0.450	7,000
2026-04-29	0.470	0.500	0.450	0.460	0.460	35,500
2026-04-28	0.485	0.495	0.455	0.465	0.465	20,500

← NewerPage 2 of 21 · 1,256 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.