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
2022-04-05	0.900	0.900	0.890	0.890	0.890	2,590
2022-04-04	0.900	0.990	0.860	0.890	0.890	19,400
2022-04-01	0.860	0.860	0.840	0.860	0.860	15,601
2022-03-31	0.890	0.890	0.850	0.850	0.850	13,792
2022-03-30	0.900	0.930	0.850	0.850	0.850	13,882
2022-03-29	0.900	0.940	0.850	0.940	0.940	35,125
2022-03-28	0.890	0.950	0.890	0.900	0.900	12,900
2022-03-25	0.940	0.940	0.900	0.900	0.900	6,501
2022-03-24	0.950	0.960	0.940	0.950	0.950	28,646
2022-03-23	0.970	0.970	0.940	0.950	0.950	22,748
2022-03-22	0.930	1.000	0.920	1.000	1.000	60,800
2022-03-21	0.950	0.950	0.950	0.950	0.950	4,148
2022-03-18	0.970	0.980	0.970	0.980	0.980	4,000
2022-03-17	1.020	1.020	0.970	0.970	0.970	11,450
2022-03-16	1.010	1.100	1.000	1.010	1.010	41,069
2022-03-15	1.010	1.010	0.920	0.920	0.920	4,200
2022-03-14	0.920	1.040	0.920	1.040	1.040	7,650
2022-03-11	1.050	1.050	0.990	1.020	1.020	20,500
2022-03-10	1.010	1.050	1.000	1.050	1.050	190,247
2022-03-09	1.000	1.050	1.000	1.050	1.050	28,481
2022-03-08	0.940	0.990	0.900	0.910	0.910	56,600
2022-03-07	1.020	1.020	0.910	0.960	0.960	44,526
2022-03-04	1.090	1.090	1.020	1.020	1.020	8,240
2022-03-03	1.100	1.150	1.090	1.150	1.150	18,700
2022-03-02	1.090	1.090	1.050	1.050	1.050	11,146
2022-03-01	1.040	1.150	1.030	1.150	1.150	65,700
2022-02-28	1.070	1.070	1.070	1.070	1.070	26,622
2022-02-25	1.080	1.110	1.060	1.060	1.060	12,670
2022-02-24	1.110	1.110	0.980	1.060	1.060	80,621
2022-02-23	1.110	1.110	1.100	1.110	1.110	9,000
2022-02-22	1.200	1.200	1.120	1.120	1.120	45,375
2022-02-18	1.300	1.310	1.280	1.300	1.300	16,322
2022-02-17	1.300	1.300	1.250	1.300	1.300	9,650
2022-02-16	1.340	1.340	1.330	1.330	1.330	9,400
2022-02-15	1.300	1.450	1.300	1.400	1.400	59,690
2022-02-14	1.380	1.380	1.250	1.300	1.300	15,149
2022-02-11	1.450	1.460	1.430	1.430	1.430	36,440
2022-02-10	1.400	1.520	1.300	1.440	1.440	248,402
2022-02-09	1.420	1.420	1.380	1.380	1.380	11,100
2022-02-08	1.500	1.500	1.400	1.440	1.440	11,100
2022-02-07	1.520	1.520	1.440	1.440	1.440	29,400
2022-02-04	1.480	1.700	1.480	1.550	1.550	294,366
2022-02-03	1.550	1.550	1.430	1.460	1.460	34,900
2022-02-02	1.300	1.570	1.300	1.550	1.550	157,818
2022-02-01	1.250	1.280	1.220	1.270	1.270	116,073
2022-01-31	1.200	1.200	1.180	1.200	1.200	25,900
2022-01-28	1.180	1.210	1.180	1.210	1.210	12,200
2022-01-27	1.190	1.190	1.140	1.180	1.180	60,925
2022-01-26	1.200	1.210	1.150	1.160	1.160	23,666
2022-01-25	1.200	1.200	1.160	1.200	1.200	31,800
2022-01-24	1.240	1.240	1.150	1.190	1.190	29,153
2022-01-21	1.240	1.300	1.200	1.280	1.280	67,580
2022-01-20	1.250	1.280	1.200	1.200	1.200	30,843
2022-01-19	1.180	1.260	1.160	1.260	1.260	53,571
2022-01-18	1.200	1.250	1.110	1.200	1.200	17,579
2022-01-17	1.270	1.270	1.200	1.200	1.200	19,668
2022-01-14	1.240	1.250	1.200	1.250	1.250	30,100
2022-01-13	1.150	1.250	1.150	1.240	1.240	176,580
2022-01-12	1.030	1.190	1.030	1.140	1.140	33,291
2022-01-11	1.080	1.110	1.080	1.100	1.100	9,200

← NewerPage 20 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.