Microbix Biosystems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	0.345	0.345	0.330	0.330	0.330	52,100
2024-05-16	0.350	0.350	0.350	0.350	0.350	25,500
2024-05-15	0.340	0.360	0.340	0.350	0.350	328,026
2024-05-14	0.340	0.340	0.320	0.320	0.320	298,193
2024-05-13	0.330	0.340	0.330	0.340	0.340	4,120
2024-05-10	0.330	0.330	0.330	0.330	0.330	700
2024-05-09	0.330	0.330	0.330	0.330	0.330	53,786
2024-05-08	0.345	0.345	0.330	0.330	0.330	59,786
2024-05-07	0.340	0.350	0.340	0.345	0.345	14,786
2024-05-06	0.345	0.345	0.340	0.340	0.340	12,000
2024-05-03	0.345	0.345	0.335	0.335	0.335	52,286
2024-05-01	0.340	0.340	0.340	0.340	0.340	1,500
2024-04-30	0.335	0.345	0.335	0.345	0.345	53,786
2024-04-29	0.320	0.330	0.315	0.330	0.330	194,209
2024-04-26	0.330	0.335	0.315	0.325	0.325	166,766
2024-04-25	0.335	0.335	0.335	0.335	0.335	2,500
2024-04-24	0.335	0.340	0.335	0.335	0.335	21,500
2024-04-23	0.340	0.340	0.335	0.335	0.335	44,286
2024-04-22	0.335	0.340	0.335	0.340	0.340	41,786
2024-04-19	0.350	0.350	0.340	0.340	0.340	68,486
2024-04-18	0.355	0.355	0.355	0.355	0.355	5,500
2024-04-17	0.350	0.350	0.350	0.350	0.350	50,500
2024-04-16	0.355	0.355	0.350	0.350	0.350	15,026
2024-04-15	0.355	0.355	0.350	0.350	0.350	46,025
2024-04-12	0.355	0.355	0.355	0.355	0.355	33,500
2024-04-11	0.365	0.370	0.360	0.360	0.360	19,500
2024-04-10	0.370	0.375	0.360	0.360	0.360	57,786
2024-04-09	0.370	0.375	0.365	0.365	0.365	66,886
2024-04-08	0.375	0.375	0.370	0.375	0.375	54,286
2024-04-05	0.370	0.370	0.370	0.370	0.370	12,267
2024-04-04	0.375	0.375	0.365	0.375	0.375	32,515
2024-04-03	0.370	0.380	0.370	0.380	0.380	27,500
2024-04-02	0.375	0.375	0.370	0.370	0.370	18,306
2024-04-01	0.385	0.385	0.375	0.375	0.375	13,335
2024-03-28	0.370	0.370	0.365	0.365	0.365	155,036
2024-03-27	0.375	0.380	0.365	0.375	0.375	97,050
2024-03-26	0.375	0.385	0.375	0.385	0.385	4,970
2024-03-25	0.375	0.380	0.375	0.375	0.375	9,300
2024-03-22	0.375	0.375	0.370	0.370	0.370	397,500
2024-03-21	0.375	0.380	0.370	0.380	0.380	40,000
2024-03-20	0.375	0.375	0.370	0.375	0.375	89,786
2024-03-19	0.375	0.375	0.375	0.375	0.375	18,500
2024-03-18	0.385	0.385	0.375	0.375	0.375	88,551
2024-03-15	0.380	0.385	0.380	0.385	0.385	28,700
2024-03-14	0.390	0.390	0.375	0.375	0.375	67,296
2024-03-13	0.380	0.385	0.380	0.385	0.385	418,010
2024-03-12	0.390	0.390	0.380	0.380	0.380	57,086
2024-03-11	0.395	0.395	0.385	0.385	0.385	12,526
2024-03-08	0.385	0.390	0.380	0.390	0.390	61,400
2024-03-07	0.380	0.380	0.380	0.380	0.380	11,286
2024-03-06	0.380	0.380	0.380	0.380	0.380	500
2024-03-05	0.390	0.390	0.380	0.380	0.380	102,286
2024-03-04	0.395	0.400	0.390	0.390	0.390	55,436
2024-03-01	0.395	0.410	0.395	0.400	0.400	83,200
2024-02-29	0.395	0.395	0.395	0.395	0.395	27,000
2024-02-28	0.395	0.395	0.390	0.390	0.390	13,000
2024-02-27	0.400	0.400	0.395	0.395	0.395	71,286
2024-02-26	0.405	0.410	0.400	0.400	0.400	52,501
2024-02-23	0.400	0.400	0.400	0.400	0.400	27,347
2024-02-22	0.395	0.400	0.390	0.400	0.400	106,286

← NewerPage 11 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.