Microbix Biosystems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	0.395	0.410	0.390	0.400	0.400	110,986
2024-02-20	0.415	0.415	0.395	0.405	0.405	139,770
2024-02-16	0.410	0.415	0.405	0.410	0.410	150,286
2024-02-15	0.425	0.425	0.400	0.400	0.400	83,036
2024-02-14	0.400	0.450	0.400	0.425	0.425	620,631
2024-02-13	0.400	0.400	0.395	0.400	0.400	123,215
2024-02-12	0.400	0.400	0.390	0.390	0.390	26,500
2024-02-09	0.395	0.395	0.395	0.395	0.395	25,400
2024-02-08	0.390	0.395	0.380	0.395	0.395	31,000
2024-02-07	0.375	0.400	0.365	0.390	0.390	61,005
2024-02-06	0.370	0.375	0.370	0.375	0.375	35,650
2024-02-05	0.390	0.390	0.375	0.375	0.375	97,556
2024-02-02	0.380	0.390	0.380	0.390	0.390	19,500
2024-02-01	0.385	0.385	0.385	0.385	0.385	7,500
2024-01-31	0.380	0.395	0.380	0.390	0.390	65,700
2024-01-30	0.390	0.390	0.380	0.385	0.385	37,786
2024-01-29	0.400	0.405	0.390	0.390	0.390	21,006
2024-01-26	0.400	0.400	0.400	0.400	0.400	24,700
2024-01-25	0.410	0.410	0.390	0.390	0.390	126,417
2024-01-24	0.420	0.430	0.410	0.410	0.410	44,286
2024-01-23	0.420	0.420	0.405	0.415	0.415	20,786
2024-01-22	0.430	0.430	0.425	0.425	0.425	15,000
2024-01-19	0.410	0.435	0.410	0.430	0.430	52,500
2024-01-18	0.410	0.415	0.405	0.415	0.415	40,141
2024-01-17	0.390	0.400	0.390	0.400	0.400	66,200
2024-01-16	0.390	0.390	0.390	0.390	0.390	12,786
2024-01-12	0.390	0.390	0.390	0.390	0.390	14,786
2024-01-11	0.390	0.395	0.390	0.390	0.390	4,000
2024-01-10	0.385	0.390	0.385	0.390	0.390	1,560
2024-01-09	0.390	0.390	0.385	0.385	0.385	328,791
2024-01-08	0.390	0.390	0.370	0.390	0.390	129,292
2024-01-05	0.390	0.395	0.390	0.390	0.390	70,286
2024-01-04	0.400	0.410	0.400	0.400	0.400	84,397
2024-01-03	0.410	0.410	0.400	0.400	0.400	141,079
2024-01-02	0.390	0.400	0.390	0.390	0.390	36,000
2023-12-29	0.385	0.390	0.385	0.390	0.390	40,000
2023-12-28	0.375	0.385	0.375	0.380	0.380	10,500
2023-12-27	0.360	0.390	0.360	0.375	0.375	57,286
2023-12-22	0.360	0.365	0.360	0.360	0.360	20,286
2023-12-21	0.360	0.365	0.350	0.350	0.350	129,510
2023-12-20	0.380	0.380	0.375	0.375	0.375	32,296
2023-12-19	0.390	0.390	0.375	0.375	0.375	69,670
2023-12-18	0.380	0.395	0.380	0.395	0.395	93,925
2023-12-14	0.375	0.375	0.370	0.370	0.370	66,436
2023-12-13	0.375	0.380	0.370	0.380	0.380	70,836
2023-12-12	0.360	0.370	0.360	0.370	0.370	53,586
2023-12-11	0.350	0.365	0.350	0.350	0.350	118,886
2023-12-08	0.335	0.345	0.335	0.345	0.345	8,786
2023-12-07	0.335	0.340	0.330	0.335	0.335	27,000
2023-12-06	0.360	0.360	0.345	0.345	0.345	77,000
2023-12-05	0.320	0.340	0.320	0.340	0.340	96,000
2023-12-04	0.290	0.320	0.285	0.320	0.320	101,000
2023-12-01	0.305	0.305	0.295	0.295	0.295	37,000
2023-11-30	0.285	0.300	0.280	0.295	0.295	49,000
2023-11-29	0.290	0.290	0.280	0.285	0.285	66,500
2023-11-28	0.285	0.285	0.285	0.285	0.285	650
2023-11-27	0.295	0.295	0.285	0.285	0.285	47,200
2023-11-24	0.285	0.285	0.285	0.285	0.285	5,900
2023-11-23	0.280	0.280	0.280	0.280	0.280	560
2023-11-22	0.285	0.285	0.265	0.285	0.285	70,500

← NewerPage 12 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.