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
2026-04-28	0.485	0.495	0.455	0.465	0.465	20,500
2026-04-27	0.450	0.450	0.450	0.450	0.450	500
2026-04-24	0.510	0.520	0.500	0.500	0.500	30,000
2026-04-23	0.510	0.510	0.510	0.510	0.510	34,500
2026-04-22	0.530	0.530	0.510	0.510	0.510	16,000
2026-04-21	0.480	0.520	0.480	0.510	0.510	101,400
2026-04-20	0.480	0.480	0.450	0.450	0.450	13,120
2026-04-17	0.480	0.480	0.480	0.480	0.480	20,548
2026-04-16	0.495	0.495	0.490	0.490	0.490	17,600
2026-04-15	0.490	0.490	0.490	0.490	0.490	0
2026-04-14	0.500	0.520	0.490	0.490	0.490	118,000
2026-04-13	0.500	0.510	0.450	0.470	0.470	58,935
2026-04-10	0.510	0.510	0.495	0.500	0.500	55,500
2026-04-09	0.490	0.510	0.490	0.510	0.510	31,700
2026-04-08	0.510	0.530	0.465	0.480	0.480	36,002
2026-04-07	0.530	0.530	0.520	0.530	0.530	30,766
2026-04-06	0.520	0.520	0.520	0.520	0.520	500
2026-04-02	0.520	0.520	0.520	0.520	0.520	48,500
2026-04-01	0.510	0.510	0.510	0.510	0.510	10,939
2026-03-31	0.490	0.490	0.490	0.490	0.490	0
2026-03-30	0.530	0.530	0.470	0.490	0.490	90,050
2026-03-27	0.530	0.530	0.530	0.530	0.530	17,000
2026-03-26	0.570	0.570	0.540	0.540	0.540	46,000
2026-03-25	0.560	0.570	0.490	0.530	0.530	77,414
2026-03-24	0.560	0.560	0.500	0.550	0.550	167,600
2026-03-23	0.550	0.570	0.540	0.550	0.550	36,000
2026-03-20	0.550	0.570	0.550	0.550	0.550	97,800
2026-03-19	0.570	0.570	0.570	0.570	0.570	0
2026-03-18	0.570	0.570	0.570	0.570	0.570	37,500
2026-03-17	0.560	0.570	0.540	0.570	0.570	184,900
2026-03-16	0.570	0.570	0.550	0.550	0.550	18,700
2026-03-13	0.610	0.610	0.530	0.530	0.530	53,867
2026-03-12	0.620	0.630	0.620	0.630	0.630	14,000
2026-03-11	0.640	0.640	0.640	0.640	0.640	10,000
2026-03-10	0.590	0.620	0.590	0.620	0.620	7,500
2026-03-09	0.600	0.670	0.600	0.650	0.650	44,007
2026-03-06	0.570	0.570	0.570	0.570	0.570	5,200
2026-03-05	0.590	0.590	0.590	0.590	0.590	0
2026-03-04	0.580	0.600	0.580	0.590	0.590	75,500
2026-03-03	0.610	0.610	0.600	0.600	0.600	31,032
2026-03-02	0.610	0.610	0.610	0.610	0.610	1,000
2026-02-27	0.640	0.640	0.630	0.630	0.630	31,670
2026-02-26	0.630	0.670	0.600	0.600	0.600	47,500
2026-02-25	0.670	0.670	0.630	0.630	0.630	96,000
2026-02-24	0.670	0.670	0.650	0.650	0.650	3,500
2026-02-23	0.670	0.670	0.670	0.670	0.670	5,283
2026-02-20	0.660	0.670	0.650	0.670	0.670	99,920
2026-02-19	0.650	0.670	0.650	0.670	0.670	45,600
2026-02-18	0.650	0.690	0.620	0.620	0.620	50,000
2026-02-17	0.620	0.650	0.600	0.600	0.600	39,900
2026-02-13	0.610	0.610	0.590	0.590	0.590	26,500
2026-02-12	0.660	0.660	0.560	0.560	0.560	36,000
2026-02-11	0.600	0.620	0.570	0.590	0.590	77,065
2026-02-10	0.600	0.600	0.560	0.600	0.600	67,400
2026-02-09	0.640	0.640	0.570	0.570	0.570	165,700
2026-02-06	0.600	0.650	0.600	0.600	0.600	408,829
2026-02-05	0.570	0.610	0.550	0.550	0.550	95,969
2026-02-04	0.570	0.640	0.530	0.580	0.580	112,051
2026-02-03	0.600	0.600	0.550	0.560	0.560	99,500
2026-02-02	0.640	0.640	0.600	0.600	0.600	28,950

← NewerPage 3 of 5 · 252 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.