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
2026-10-19	0.290	0.290	0.270	0.285	0.285	112,636
2026-10-16	0.310	0.310	0.300	0.300	0.300	6,000
2026-10-15	0.300	0.300	0.300	0.300	0.300	0
2026-10-14	0.300	0.305	0.300	0.300	0.300	54,500
2026-10-13	0.305	0.325	0.300	0.300	0.300	44,500
2026-10-09	0.325	0.325	0.325	0.325	0.325	6,000
2026-10-08	0.330	0.330	0.330	0.330	0.330	0
2026-10-07	0.350	0.350	0.325	0.330	0.330	34,500
2026-10-06	0.330	0.330	0.330	0.330	0.330	115,000
2026-10-05	0.350	0.350	0.340	0.340	0.340	40,541
2026-10-02	0.360	0.380	0.360	0.380	0.380	38,000
2026-10-01	0.335	0.340	0.330	0.340	0.340	12,500
2026-09-30	0.350	0.350	0.350	0.350	0.350	5,000
2026-09-29	0.360	0.360	0.350	0.350	0.350	43,000
2026-09-28	0.340	0.340	0.335	0.335	0.335	10,000
2026-09-25	0.340	0.345	0.340	0.340	0.340	46,100
2026-09-24	0.340	0.340	0.340	0.340	0.340	7,300
2026-09-23	0.410	0.410	0.410	0.410	0.410	0
2026-09-22	0.410	0.410	0.410	0.410	0.410	0
2026-09-21	0.380	0.410	0.380	0.410	0.410	50,500
2026-09-18	0.405	0.405	0.405	0.405	0.405	0
2026-09-17	0.405	0.405	0.405	0.405	0.405	44,444
2026-09-16	0.350	0.390	0.340	0.390	0.390	72,000
2026-09-15	0.340	0.340	0.340	0.340	0.340	0
2026-09-14	0.340	0.340	0.340	0.340	0.340	500
2026-09-11	0.350	0.350	0.340	0.340	0.340	20,230
2026-09-10	0.330	0.330	0.330	0.330	0.330	98,921
2026-09-09	0.355	0.355	0.335	0.335	0.335	36,500
2026-09-08	0.360	0.360	0.350	0.360	0.360	126,714
2026-09-04	0.350	0.350	0.350	0.350	0.350	0
2026-09-03	0.350	0.350	0.350	0.350	0.350	25,000
2026-09-02	0.345	0.350	0.345	0.345	0.345	74,944
2026-09-01	0.325	0.325	0.315	0.315	0.315	10,000
2026-08-31	0.360	0.360	0.345	0.345	0.345	132,000
2026-08-28	0.360	0.380	0.330	0.330	0.330	74,276
2026-08-27	0.360	0.360	0.360	0.360	0.360	18,500
2026-08-26	0.330	0.355	0.330	0.340	0.340	53,634
2026-08-25	0.335	0.335	0.330	0.330	0.330	54,250
2026-08-24	0.345	0.345	0.300	0.335	0.335	9,250
2026-08-21	0.385	0.385	0.340	0.340	0.340	100,500
2026-08-20	0.345	0.345	0.345	0.345	0.345	0
2026-08-19	0.325	0.345	0.325	0.345	0.345	20,500
2026-08-18	0.335	0.335	0.335	0.335	0.335	500
2026-08-17	0.335	0.335	0.335	0.335	0.335	0
2026-08-14	0.335	0.335	0.335	0.335	0.335	10,150
2026-08-13	0.340	0.345	0.340	0.345	0.345	1,500
2026-08-12	0.310	0.310	0.300	0.300	0.300	58,500
2026-08-11	0.325	0.325	0.325	0.325	0.325	0
2026-08-10	0.325	0.325	0.325	0.325	0.325	4,500
2026-08-07	0.300	0.300	0.300	0.300	0.300	0
2026-08-06	0.300	0.300	0.300	0.300	0.300	0
2026-08-05	0.300	0.300	0.300	0.300	0.300	1,200
2026-08-04	0.300	0.300	0.300	0.300	0.300	1,500
2026-07-31	0.300	0.300	0.300	0.300	0.300	0
2026-07-30	0.300	0.300	0.300	0.300	0.300	0
2026-07-29	0.300	0.300	0.300	0.300	0.300	59,196
2026-07-28	0.305	0.305	0.305	0.305	0.305	500
2026-07-27	0.310	0.310	0.310	0.310	0.310	0
2026-07-24	0.310	0.310	0.310	0.310	0.310	0
2026-07-23	0.335	0.340	0.305	0.310	0.310	17,347

Page 1 of 5 · 251 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.