Microbix Biosystems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	0.295	0.295	0.285	0.290	0.290	12,500
2023-11-20	0.325	0.325	0.295	0.295	0.295	235,231
2023-11-17	0.300	0.320	0.295	0.310	0.310	568,453
2023-11-16	0.250	0.325	0.250	0.290	0.290	791,008
2023-11-15	0.240	0.240	0.240	0.240	0.240	16,000
2023-11-14	0.235	0.250	0.235	0.250	0.250	15,340
2023-11-13	0.235	0.235	0.235	0.235	0.235	2,000
2023-11-10	0.245	0.250	0.230	0.235	0.235	132,081
2023-11-09	0.250	0.255	0.245	0.245	0.245	12,000
2023-11-08	0.255	0.255	0.255	0.255	0.255	1,000
2023-11-06	0.255	0.265	0.255	0.260	0.260	52,000
2023-11-03	0.255	0.255	0.240	0.255	0.255	155,488
2023-11-02	0.265	0.265	0.250	0.250	0.250	457,000
2023-11-01	0.270	0.270	0.265	0.265	0.265	39,000
2023-10-31	0.275	0.275	0.270	0.270	0.270	3,500
2023-10-30	0.280	0.280	0.275	0.275	0.275	11,480
2023-10-27	0.285	0.285	0.280	0.280	0.280	122,010
2023-10-25	0.290	0.290	0.285	0.290	0.290	77,000
2023-10-24	0.290	0.290	0.290	0.290	0.290	500
2023-10-23	0.290	0.290	0.290	0.290	0.290	1,500
2023-10-20	0.295	0.295	0.290	0.290	0.290	6,500
2023-10-19	0.290	0.290	0.285	0.290	0.290	44,000
2023-10-16	0.295	0.295	0.295	0.295	0.295	24,500
2023-10-13	0.285	0.285	0.285	0.285	0.285	11,500
2023-10-12	0.290	0.290	0.285	0.285	0.285	11,500
2023-10-11	0.295	0.295	0.285	0.290	0.290	83,500
2023-10-10	0.295	0.300	0.290	0.295	0.295	16,000
2023-10-06	0.300	0.300	0.295	0.300	0.300	37,000
2023-10-05	0.300	0.300	0.300	0.300	0.300	123,000
2023-10-04	0.290	0.295	0.285	0.295	0.295	2,000
2023-10-03	0.285	0.290	0.285	0.290	0.290	171,010
2023-09-29	0.315	0.315	0.300	0.305	0.305	58,500
2023-09-28	0.320	0.320	0.300	0.310	0.310	97,000
2023-09-27	0.320	0.320	0.320	0.320	0.320	10,500
2023-09-26	0.300	0.320	0.300	0.320	0.320	46,000
2023-09-25	0.300	0.300	0.285	0.300	0.300	100,500
2023-09-22	0.295	0.300	0.295	0.300	0.300	67,000
2023-09-21	0.295	0.295	0.295	0.295	0.295	13,000
2023-09-20	0.300	0.300	0.295	0.295	0.295	67,850
2023-09-19	0.285	0.300	0.285	0.300	0.300	507,583
2023-09-18	0.285	0.285	0.285	0.285	0.285	18,300
2023-09-15	0.300	0.300	0.280	0.290	0.290	287,500
2023-09-14	0.300	0.300	0.290	0.295	0.295	19,500
2023-09-13	0.295	0.300	0.290	0.300	0.300	51,500
2023-09-12	0.290	0.295	0.290	0.295	0.295	29,900
2023-09-11	0.305	0.310	0.305	0.305	0.305	13,198
2023-09-08	0.310	0.310	0.310	0.310	0.310	20,500
2023-09-07	0.310	0.310	0.310	0.310	0.310	1,000
2023-09-06	0.310	0.310	0.310	0.310	0.310	14,500
2023-09-05	0.320	0.320	0.305	0.305	0.305	48,000
2023-09-01	0.325	0.325	0.320	0.320	0.320	7,000
2023-08-30	0.315	0.330	0.315	0.330	0.330	33,000
2023-08-29	0.320	0.320	0.310	0.315	0.315	73,000
2023-08-28	0.325	0.325	0.320	0.320	0.320	88,500
2023-08-25	0.325	0.330	0.325	0.330	0.330	52,500
2023-08-24	0.320	0.320	0.320	0.320	0.320	77,000
2023-08-22	0.315	0.320	0.310	0.320	0.320	69,800
2023-08-21	0.320	0.320	0.320	0.320	0.320	12,500
2023-08-18	0.315	0.315	0.315	0.315	0.315	5,000
2023-08-17	0.325	0.325	0.320	0.320	0.320	58,500

← NewerPage 13 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.