Microbix Biosystems Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	0.330	0.360	0.330	0.345	0.345	267,500
2024-08-13	0.330	0.335	0.330	0.335	0.335	46,700
2024-08-12	0.330	0.330	0.320	0.325	0.325	90,986
2024-08-09	0.320	0.330	0.320	0.330	0.330	26,785
2024-08-08	0.320	0.325	0.320	0.320	0.320	10,000
2024-08-07	0.335	0.335	0.315	0.315	0.315	31,786
2024-08-06	0.325	0.330	0.325	0.330	0.330	23,386
2024-08-02	0.340	0.340	0.330	0.330	0.330	60,286
2024-08-01	0.345	0.345	0.330	0.340	0.340	297,400
2024-07-31	0.320	0.340	0.320	0.340	0.340	44,800
2024-07-30	0.315	0.320	0.315	0.315	0.315	8,500
2024-07-29	0.310	0.315	0.310	0.315	0.315	24,643
2024-07-26	0.320	0.320	0.313	0.315	0.315	50,336
2024-07-25	0.330	0.340	0.320	0.320	0.320	39,136
2024-07-24	0.330	0.330	0.325	0.325	0.325	33,786
2024-07-23	0.335	0.335	0.330	0.330	0.330	22,349
2024-07-22	0.335	0.335	0.330	0.330	0.330	11,786
2024-07-19	0.330	0.335	0.330	0.335	0.335	23,786
2024-07-18	0.325	0.325	0.325	0.325	0.325	26,000
2024-07-17	0.325	0.325	0.325	0.325	0.325	13,796
2024-07-16	0.320	0.330	0.320	0.330	0.330	1,505
2024-07-15	0.310	0.320	0.308	0.320	0.320	31,786
2024-07-12	0.315	0.315	0.310	0.310	0.310	23,000
2024-07-11	0.320	0.320	0.295	0.310	0.310	33,816
2024-07-10	0.315	0.315	0.295	0.310	0.310	60,286
2024-07-09	0.315	0.315	0.315	0.315	0.315	15,286
2024-07-08	0.305	0.315	0.305	0.315	0.315	1,300
2024-07-05	0.310	0.310	0.305	0.305	0.305	16,303
2024-07-04	0.310	0.315	0.305	0.305	0.305	14,196
2024-07-03	0.310	0.315	0.290	0.305	0.305	91,341
2024-07-02	0.305	0.310	0.300	0.310	0.310	12,800
2024-06-28	0.315	0.315	0.290	0.300	0.300	344,687
2024-06-27	0.320	0.320	0.310	0.315	0.315	70,286
2024-06-26	0.330	0.330	0.320	0.320	0.320	6,500
2024-06-25	0.330	0.330	0.325	0.325	0.325	25,100
2024-06-24	0.335	0.335	0.335	0.335	0.335	15,918
2024-06-21	0.335	0.390	0.300	0.335	0.335	167,786
2024-06-20	0.335	0.335	0.325	0.335	0.335	27,278
2024-06-19	0.320	0.330	0.320	0.330	0.330	8,529
2024-06-18	0.325	0.325	0.315	0.320	0.320	75,286
2024-06-17	0.330	0.330	0.330	0.330	0.330	12,789
2024-06-14	0.335	0.335	0.325	0.325	0.325	52,500
2024-06-13	0.340	0.340	0.330	0.330	0.330	60,000
2024-06-12	0.345	0.350	0.345	0.350	0.350	22,500
2024-06-11	0.340	0.350	0.340	0.340	0.340	62,000
2024-06-10	0.335	0.340	0.335	0.340	0.340	13,075
2024-06-07	0.335	0.335	0.335	0.335	0.335	5,000
2024-06-06	0.340	0.340	0.335	0.335	0.335	22,311
2024-06-05	0.335	0.340	0.335	0.340	0.340	28,430
2024-06-04	0.325	0.330	0.320	0.330	0.330	280,500
2024-06-03	0.325	0.325	0.325	0.325	0.325	8,500
2024-05-31	0.315	0.320	0.310	0.320	0.320	68,600
2024-05-30	0.320	0.320	0.315	0.320	0.320	36,400
2024-05-29	0.320	0.320	0.320	0.320	0.320	8,200
2024-05-28	0.320	0.330	0.320	0.325	0.325	12,000
2024-05-27	0.330	0.330	0.325	0.325	0.325	32,000
2024-05-24	0.320	0.320	0.320	0.320	0.320	20,500
2024-05-23	0.325	0.325	0.320	0.325	0.325	61,600
2024-05-22	0.335	0.335	0.325	0.325	0.325	10,500
2024-05-21	0.335	0.335	0.335	0.335	0.335	10,954

← NewerPage 10 of 21 · 1,229 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.