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
2025-11-04	0.830	0.830	0.800	0.800	0.800	135,644
2025-11-03	0.860	0.860	0.810	0.830	0.830	88,500
2025-10-31	0.840	0.840	0.800	0.810	0.810	75,360
2025-10-30	0.850	0.860	0.820	0.830	0.830	23,500
2025-10-29	0.860	0.870	0.830	0.830	0.830	68,500
2025-10-28	0.860	0.870	0.840	0.850	0.850	84,329
2025-10-27	0.850	0.860	0.830	0.860	0.860	113,050
2025-10-24	0.850	0.860	0.830	0.860	0.860	52,850
2025-10-23	0.850	0.850	0.830	0.850	0.850	65,644
2025-10-22	0.830	0.860	0.810	0.850	0.850	83,925
2025-10-21	0.840	0.840	0.810	0.840	0.840	54,400
2025-10-20	0.840	0.840	0.800	0.800	0.800	69,950
2025-10-17	0.840	0.840	0.810	0.830	0.830	66,100
2025-10-16	0.860	0.860	0.800	0.840	0.840	181,405
2025-10-15	0.850	0.850	0.800	0.840	0.840	144,460
2025-10-14	0.900	0.900	0.860	0.860	0.860	88,663
2025-10-10	0.870	0.910	0.870	0.910	0.910	272,620
2025-10-09	0.870	0.870	0.850	0.870	0.870	74,550
2025-10-08	0.860	0.870	0.850	0.860	0.860	67,202
2025-10-07	0.850	0.870	0.850	0.860	0.860	48,101
2025-10-06	0.840	0.850	0.830	0.850	0.850	148,600
2025-10-03	0.840	0.860	0.800	0.810	0.810	119,311
2025-10-02	0.840	0.840	0.820	0.840	0.840	86,755
2025-10-01	0.870	0.870	0.790	0.830	0.830	94,850
2025-09-30	0.880	0.890	0.780	0.890	0.890	227,950
2025-09-29	0.860	0.880	0.850	0.860	0.860	82,250
2025-09-26	0.870	0.870	0.840	0.840	0.840	98,210
2025-09-25	0.890	0.890	0.850	0.870	0.870	58,903
2025-09-24	0.900	0.900	0.880	0.890	0.890	54,067
2025-09-23	0.910	0.910	0.850	0.890	0.890	139,152
2025-09-22	0.880	0.880	0.850	0.880	0.880	33,940
2025-09-19	0.820	0.880	0.820	0.880	0.880	246,130
2025-09-18	0.800	0.870	0.790	0.840	0.840	355,655
2025-09-17	0.660	0.780	0.660	0.700	0.700	241,200
2025-09-16	0.690	0.690	0.600	0.650	0.650	209,169
2025-09-15	0.860	0.870	0.700	0.730	0.730	112,125
2025-09-12	0.870	0.900	0.810	0.830	0.830	106,509
2025-09-11	0.950	0.950	0.840	0.860	0.860	172,759
2025-09-10	0.950	0.960	0.880	0.910	0.910	39,000
2025-09-09	0.970	1.000	0.940	0.940	0.940	118,385
2025-09-08	1.000	1.000	0.900	0.920	0.920	64,552
2025-09-05	0.900	1.040	0.900	0.950	0.950	124,600
2025-09-04	0.900	0.930	0.840	0.860	0.860	104,500
2025-09-03	1.000	1.010	0.950	0.980	0.980	147,805
2025-09-02	1.020	1.040	1.000	1.010	1.010	106,000
2025-08-29	1.010	1.030	0.980	1.020	1.020	187,926
2025-08-28	1.020	1.020	0.990	0.990	0.990	92,898
2025-08-27	1.030	1.030	1.000	1.000	1.000	236,602
2025-08-26	1.050	1.050	0.990	1.010	1.010	195,901
2025-08-25	1.040	1.060	1.010	1.050	1.050	84,149
2025-08-22	1.060	1.060	1.010	1.010	1.010	65,600
2025-08-21	1.030	1.030	1.020	1.020	1.020	21,620
2025-08-20	1.020	1.080	1.000	1.030	1.030	162,209
2025-08-19	1.010	1.030	1.000	1.000	1.000	188,300
2025-08-18	1.050	1.050	0.990	1.010	1.010	120,685
2025-08-15	1.000	1.060	1.000	1.060	1.060	231,500
2025-08-14	1.010	1.050	0.980	1.000	1.000	190,593
2025-08-13	1.000	1.070	1.000	1.070	1.070	353,414
2025-08-12	0.970	0.970	0.950	0.950	0.950	118,251
2025-08-11	0.960	1.020	0.940	0.940	0.940	207,795

← NewerPage 5 of 21 · 1,255 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.