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
2026-01-30	0.620	0.620	0.610	0.610	0.610	23,500
2026-01-29	0.630	0.670	0.600	0.630	0.630	78,700
2026-01-28	0.650	0.680	0.630	0.640	0.640	374,729
2026-01-27	0.630	0.640	0.610	0.610	0.610	10,500
2026-01-26	0.590	0.650	0.590	0.610	0.610	168,500
2026-01-23	0.510	0.560	0.490	0.550	0.550	213,500
2026-01-22	0.450	0.475	0.445	0.450	0.450	38,760
2026-01-21	0.480	0.480	0.430	0.435	0.435	117,500
2026-01-20	0.470	0.480	0.470	0.480	0.480	24,500
2026-01-19	0.520	0.520	0.435	0.470	0.470	91,675
2026-01-16	0.530	0.530	0.485	0.485	0.485	51,500
2026-01-15	0.510	0.520	0.510	0.520	0.520	1,500
2026-01-14	0.520	0.520	0.510	0.510	0.510	4,000
2026-01-13	0.530	0.600	0.510	0.510	0.510	153,582
2026-01-12	0.590	0.590	0.430	0.435	0.435	263,270
2026-01-09	0.650	0.650	0.530	0.590	0.590	124,900
2026-01-08	0.610	0.620	0.610	0.620	0.620	24,052
2026-01-07	0.620	0.630	0.610	0.630	0.630	60,700
2026-01-06	0.650	0.650	0.630	0.630	0.630	56,500
2026-01-05	0.640	0.650	0.640	0.650	0.650	7,300
2026-01-02	0.650	0.650	0.630	0.650	0.650	96,550
2025-12-31	0.610	0.640	0.610	0.640	0.640	40,500
2025-12-30	0.650	0.650	0.590	0.610	0.610	76,068
2025-12-29	0.630	0.650	0.620	0.630	0.630	106,275
2025-12-24	0.610	0.610	0.610	0.610	0.610	500
2025-12-23	0.640	0.640	0.610	0.610	0.610	62,500
2025-12-22	0.650	0.650	0.620	0.650	0.650	111,060
2025-12-19	0.630	0.650	0.620	0.630	0.630	73,500
2025-12-18	0.660	0.660	0.570	0.600	0.600	64,500
2025-12-17	0.640	0.650	0.620	0.650	0.650	38,000
2025-12-16	0.600	0.650	0.600	0.650	0.650	55,144
2025-12-15	0.650	0.650	0.600	0.600	0.600	40,000
2025-12-12	0.650	0.650	0.620	0.640	0.640	37,070
2025-12-11	0.680	0.750	0.630	0.650	0.650	191,314
2025-12-10	0.660	0.660	0.640	0.660	0.660	141,000
2025-12-09	0.690	0.700	0.620	0.660	0.660	201,100
2025-12-08	0.670	0.680	0.650	0.680	0.680	19,000
2025-12-05	0.680	0.700	0.680	0.700	0.700	132,930
2025-12-04	0.650	0.650	0.630	0.640	0.640	56,200
2025-12-03	0.660	0.680	0.650	0.660	0.660	49,000
2025-12-02	0.670	0.670	0.610	0.670	0.670	180,600
2025-12-01	0.670	0.680	0.640	0.670	0.670	98,200
2025-11-28	0.670	0.670	0.640	0.650	0.650	136,125
2025-11-27	0.700	0.700	0.660	0.670	0.670	154,771
2025-11-26	0.680	0.690	0.640	0.690	0.690	42,513
2025-11-25	0.670	0.700	0.670	0.700	0.700	5,000
2025-11-24	0.700	0.700	0.690	0.690	0.690	37,337
2025-11-21	0.700	0.700	0.700	0.700	0.700	10,100
2025-11-20	0.670	0.720	0.670	0.710	0.710	125,773
2025-11-19	0.640	0.660	0.610	0.660	0.660	82,500
2025-11-18	0.740	0.740	0.690	0.690	0.690	31,500
2025-11-17	0.780	0.780	0.720	0.720	0.720	41,900
2025-11-14	0.770	0.780	0.750	0.770	0.770	76,557
2025-11-13	0.790	0.790	0.740	0.760	0.760	129,600
2025-11-12	0.780	0.780	0.740	0.740	0.740	50,550
2025-11-11	0.790	0.790	0.760	0.760	0.760	31,551
2025-11-10	0.760	0.780	0.670	0.750	0.750	114,620
2025-11-07	0.820	0.820	0.750	0.750	0.750	195,283
2025-11-06	0.820	0.830	0.740	0.740	0.740	83,592
2025-11-05	0.820	0.840	0.800	0.830	0.830	102,330

← NewerPage 4 of 21 · 1,257 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.