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
2025-05-13	0.480	0.490	0.480	0.480	0.480	41,300
2025-05-12	0.485	0.485	0.485	0.485	0.485	3,864
2025-05-09	0.510	0.510	0.490	0.510	0.510	91,900
2025-05-08	0.475	0.510	0.475	0.510	0.510	104,855
2025-05-07	0.460	0.480	0.460	0.470	0.470	109,071
2025-05-06	0.460	0.465	0.460	0.465	0.465	13,000
2025-05-05	0.450	0.465	0.450	0.465	0.465	112,174
2025-05-02	0.440	0.450	0.435	0.435	0.435	42,285
2025-05-01	0.430	0.430	0.430	0.430	0.430	16,350
2025-04-30	0.445	0.445	0.420	0.435	0.435	77,700
2025-04-29	0.460	0.460	0.440	0.440	0.440	80,068
2025-04-28	0.465	0.470	0.450	0.450	0.450	26,950
2025-04-25	0.480	0.480	0.450	0.460	0.460	28,600
2025-04-24	0.460	0.485	0.460	0.465	0.465	184,800
2025-04-23	0.450	0.460	0.440	0.460	0.460	82,500
2025-04-22	0.445	0.445	0.420	0.435	0.435	36,010
2025-04-21	0.440	0.440	0.420	0.420	0.420	5,200
2025-04-17	0.420	0.455	0.420	0.445	0.445	34,100
2025-04-16	0.440	0.450	0.425	0.435	0.435	24,900
2025-04-15	0.440	0.460	0.440	0.460	0.460	27,636
2025-04-14	0.460	0.460	0.460	0.460	0.460	0
2025-04-11	0.460	0.485	0.450	0.460	0.460	100,500
2025-04-10	0.445	0.490	0.440	0.450	0.450	188,780
2025-04-09	0.410	0.440	0.410	0.430	0.430	65,500
2025-04-08	0.440	0.465	0.400	0.400	0.400	141,500
2025-04-07	0.440	0.440	0.380	0.410	0.410	86,770
2025-04-04	0.490	0.490	0.430	0.440	0.440	30,967
2025-04-03	0.530	0.530	0.510	0.510	0.510	11,930
2025-04-02	0.530	0.550	0.530	0.540	0.540	28,400
2025-04-01	0.540	0.560	0.530	0.530	0.530	19,204
2025-03-31	0.570	0.570	0.540	0.540	0.540	24,634
2025-03-28	0.560	0.560	0.530	0.560	0.560	81,200
2025-03-27	0.580	0.580	0.550	0.560	0.560	197,350
2025-03-26	0.550	0.570	0.550	0.550	0.550	116,600
2025-03-25	0.560	0.560	0.520	0.530	0.530	109,885
2025-03-24	0.580	0.580	0.520	0.530	0.530	109,083
2025-03-21	0.580	0.590	0.560	0.580	0.580	60,350
2025-03-20	0.570	0.600	0.570	0.590	0.590	42,950
2025-03-19	0.550	0.570	0.540	0.570	0.570	63,300
2025-03-18	0.580	0.580	0.550	0.560	0.560	88,650
2025-03-17	0.580	0.580	0.570	0.580	0.580	34,100
2025-03-14	0.580	0.580	0.570	0.570	0.570	37,460
2025-03-13	0.580	0.580	0.570	0.570	0.570	28,700
2025-03-12	0.580	0.580	0.560	0.580	0.580	60,661
2025-03-11	0.580	0.580	0.560	0.580	0.580	66,550
2025-03-10	0.560	0.570	0.555	0.560	0.560	81,000
2025-03-07	0.560	0.560	0.560	0.560	0.560	71,500
2025-03-06	0.580	0.590	0.550	0.560	0.560	92,599
2025-03-05	0.570	0.580	0.550	0.560	0.560	74,200
2025-03-04	0.570	0.570	0.510	0.540	0.540	168,360
2025-03-03	0.510	0.690	0.510	0.610	0.610	539,663
2025-02-28	0.500	0.510	0.500	0.510	0.510	33,650
2025-02-27	0.500	0.500	0.480	0.480	0.480	51,400
2025-02-26	0.475	0.500	0.465	0.500	0.500	269,994
2025-02-25	0.470	0.485	0.455	0.475	0.475	36,599
2025-02-24	0.500	0.500	0.465	0.500	0.500	199,858
2025-02-21	0.530	0.530	0.490	0.500	0.500	368,430
2025-02-20	0.550	0.610	0.520	0.540	0.540	594,640
2025-02-19	0.530	0.550	0.510	0.550	0.550	516,773
2025-02-18	0.500	0.520	0.480	0.500	0.500	326,762

← NewerPage 7 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.