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
2025-02-14	0.480	0.480	0.460	0.475	0.475	126,957
2025-02-13	0.440	0.500	0.440	0.480	0.480	413,275
2025-02-12	0.440	0.440	0.410	0.435	0.435	67,100
2025-02-11	0.440	0.440	0.415	0.440	0.440	95,053
2025-02-10	0.410	0.440	0.410	0.440	0.440	48,005
2025-02-07	0.425	0.450	0.365	0.420	0.420	39,790
2025-02-06	0.405	0.420	0.380	0.420	0.420	124,475
2025-02-05	0.420	0.420	0.400	0.400	0.400	75,177
2025-02-04	0.420	0.420	0.410	0.410	0.410	6,750
2025-02-03	0.370	0.420	0.370	0.410	0.410	126,604
2025-01-31	0.435	0.435	0.400	0.410	0.410	149,886
2025-01-30	0.440	0.445	0.400	0.400	0.400	255,770
2025-01-29	0.410	0.450	0.400	0.440	0.440	458,498
2025-01-28	0.395	0.420	0.395	0.420	0.420	72,895
2025-01-27	0.380	0.420	0.380	0.395	0.395	34,050
2025-01-24	0.410	0.410	0.320	0.390	0.390	256,968
2025-01-23	0.430	0.440	0.385	0.400	0.400	168,160
2025-01-22	0.415	0.430	0.405	0.430	0.430	262,850
2025-01-21	0.410	0.430	0.405	0.420	0.420	268,105
2025-01-20	0.400	0.410	0.390	0.410	0.410	156,440
2025-01-17	0.400	0.400	0.390	0.400	0.400	60,200
2025-01-16	0.380	0.400	0.380	0.400	0.400	19,250
2025-01-15	0.380	0.410	0.380	0.380	0.380	11,650
2025-01-14	0.390	0.410	0.390	0.410	0.410	11,050
2025-01-13	0.415	0.415	0.410	0.415	0.415	13,000
2025-01-10	0.400	0.410	0.390	0.410	0.410	101,200
2025-01-09	0.400	0.400	0.390	0.400	0.400	67,950
2025-01-08	0.395	0.395	0.370	0.390	0.390	142,515
2025-01-07	0.425	0.425	0.350	0.390	0.390	219,450
2025-01-06	0.440	0.440	0.425	0.430	0.430	144,750
2025-01-03	0.440	0.450	0.420	0.425	0.425	554,857
2025-01-02	0.390	0.420	0.385	0.420	0.420	225,200
2024-12-31	0.415	0.415	0.380	0.380	0.380	10,100
2024-12-30	0.360	0.380	0.360	0.370	0.370	75,650
2024-12-27	0.330	0.360	0.330	0.350	0.350	146,162
2024-12-24	0.340	0.340	0.340	0.340	0.340	17,132
2024-12-23	0.320	0.340	0.320	0.325	0.325	124,050
2024-12-20	0.310	0.310	0.310	0.310	0.310	75,500
2024-12-19	0.325	0.330	0.300	0.300	0.300	73,350
2024-12-18	0.315	0.320	0.310	0.315	0.315	154,232
2024-12-17	0.315	0.340	0.310	0.310	0.310	114,000
2024-12-16	0.320	0.370	0.300	0.320	0.320	162,202
2024-12-13	0.320	0.350	0.315	0.320	0.320	92,781
2024-12-12	0.290	0.330	0.290	0.320	0.320	215,750
2024-12-11	0.300	0.300	0.295	0.295	0.295	231,767
2024-12-10	0.310	0.310	0.285	0.300	0.300	109,100
2024-12-09	0.300	0.320	0.290	0.310	0.310	382,659
2024-12-06	0.290	0.290	0.270	0.290	0.290	68,400
2024-12-05	0.295	0.295	0.260	0.295	0.295	96,500
2024-12-04	0.310	0.310	0.280	0.300	0.300	229,864
2024-12-03	0.315	0.315	0.295	0.310	0.310	361,330
2024-12-02	0.300	0.350	0.290	0.300	0.300	453,484
2024-11-29	0.260	0.295	0.255	0.280	0.280	297,460
2024-11-28	0.255	0.265	0.250	0.250	0.250	198,150
2024-11-27	0.240	0.260	0.240	0.240	0.240	138,500
2024-11-26	0.265	0.270	0.250	0.260	0.260	235,482
2024-11-25	0.245	0.260	0.240	0.255	0.255	151,300
2024-11-22	0.240	0.260	0.240	0.260	0.260	119,050
2024-11-21	0.240	0.245	0.240	0.245	0.245	32,000
2024-11-20	0.220	0.250	0.220	0.250	0.250	131,800

← NewerPage 8 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.