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
2025-08-08	1.000	1.000	0.810	0.900	0.900	578,092
2025-08-07	1.060	1.100	0.940	1.000	1.000	1,020,411
2025-08-06	0.770	0.820	0.760	0.810	0.810	310,730
2025-08-05	0.750	0.800	0.740	0.740	0.740	83,128
2025-08-01	0.680	0.700	0.680	0.700	0.700	56,195
2025-07-31	0.670	0.690	0.670	0.690	0.690	105,194
2025-07-30	0.650	0.670	0.630	0.670	0.670	91,000
2025-07-29	0.660	0.670	0.630	0.650	0.650	118,000
2025-07-28	0.600	0.630	0.600	0.620	0.620	92,050
2025-07-25	0.560	0.590	0.560	0.570	0.570	81,500
2025-07-24	0.570	0.580	0.560	0.560	0.560	59,450
2025-07-23	0.570	0.590	0.540	0.570	0.570	155,864
2025-07-22	0.560	0.570	0.560	0.560	0.560	73,318
2025-07-21	0.550	0.570	0.540	0.570	0.570	121,000
2025-07-18	0.570	0.570	0.550	0.550	0.550	82,000
2025-07-17	0.590	0.590	0.590	0.590	0.590	1,000
2025-07-16	0.570	0.580	0.570	0.580	0.580	102,044
2025-07-15	0.590	0.590	0.550	0.550	0.550	26,550
2025-07-14	0.570	0.570	0.540	0.540	0.540	82,550
2025-07-11	0.590	0.610	0.590	0.600	0.600	114,000
2025-07-10	0.600	0.620	0.570	0.570	0.570	103,766
2025-07-09	0.580	0.600	0.570	0.590	0.590	113,000
2025-07-08	0.550	0.550	0.530	0.540	0.540	30,888
2025-07-07	0.590	0.590	0.550	0.550	0.550	60,876
2025-07-04	0.580	0.590	0.580	0.590	0.590	142,783
2025-07-03	0.560	0.580	0.550	0.560	0.560	90,000
2025-07-02	0.570	0.570	0.550	0.550	0.550	29,000
2025-06-30	0.540	0.560	0.530	0.560	0.560	82,010
2025-06-27	0.530	0.560	0.530	0.530	0.530	67,400
2025-06-26	0.520	0.520	0.500	0.520	0.520	118,050
2025-06-25	0.520	0.520	0.520	0.520	0.520	21,500
2025-06-24	0.510	0.510	0.490	0.490	0.490	28,550
2025-06-23	0.520	0.520	0.520	0.520	0.520	2,400
2025-06-20	0.550	0.560	0.550	0.550	0.550	54,958
2025-06-19	0.570	0.570	0.550	0.570	0.570	93,008
2025-06-18	0.540	0.580	0.530	0.580	0.580	45,550
2025-06-17	0.550	0.590	0.550	0.590	0.590	133,050
2025-06-16	0.570	0.580	0.550	0.550	0.550	98,500
2025-06-13	0.550	0.560	0.540	0.560	0.560	26,500
2025-06-12	0.550	0.560	0.550	0.550	0.550	65,000
2025-06-11	0.570	0.570	0.550	0.550	0.550	29,000
2025-06-10	0.560	0.560	0.550	0.560	0.560	76,514
2025-06-09	0.570	0.570	0.550	0.560	0.560	86,250
2025-06-06	0.560	0.560	0.550	0.550	0.550	40,910
2025-06-05	0.550	0.550	0.530	0.530	0.530	15,630
2025-06-04	0.550	0.550	0.530	0.530	0.530	23,100
2025-06-03	0.580	0.580	0.540	0.540	0.540	28,350
2025-06-02	0.540	0.580	0.540	0.540	0.540	143,723
2025-05-30	0.550	0.550	0.550	0.550	0.550	0
2025-05-29	0.540	0.550	0.520	0.550	0.550	64,700
2025-05-28	0.550	0.550	0.550	0.550	0.550	46,500
2025-05-27	0.550	0.570	0.530	0.550	0.550	81,050
2025-05-26	0.530	0.550	0.530	0.550	0.550	138,424
2025-05-23	0.540	0.550	0.520	0.540	0.540	100,600
2025-05-22	0.530	0.560	0.530	0.530	0.530	40,200
2025-05-21	0.540	0.560	0.540	0.540	0.540	133,450
2025-05-20	0.530	0.540	0.530	0.540	0.540	99,050
2025-05-16	0.510	0.550	0.510	0.530	0.530	133,450
2025-05-15	0.510	0.510	0.510	0.510	0.510	11,050
2025-05-14	0.485	0.510	0.485	0.510	0.510	93,776

← NewerPage 6 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.