Microbix Biosystems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	0.330	0.330	0.310	0.320	0.320	28,935
2023-08-15	0.330	0.330	0.330	0.330	0.330	21,000
2023-08-14	0.305	0.320	0.305	0.320	0.320	14,500
2023-08-11	0.310	0.310	0.305	0.305	0.305	20,000
2023-08-10	0.320	0.320	0.310	0.310	0.310	33,000
2023-08-09	0.315	0.320	0.315	0.320	0.320	19,500
2023-08-08	0.320	0.320	0.315	0.315	0.315	37,049
2023-08-03	0.320	0.320	0.320	0.320	0.320	70,250
2023-08-02	0.330	0.330	0.315	0.320	0.320	110,000
2023-08-01	0.325	0.325	0.320	0.320	0.320	17,500
2023-07-31	0.310	0.320	0.310	0.320	0.320	11,000
2023-07-28	0.310	0.315	0.300	0.310	0.310	190,500
2023-07-27	0.315	0.320	0.310	0.315	0.315	48,000
2023-07-26	0.325	0.325	0.310	0.320	0.320	26,100
2023-07-25	0.320	0.320	0.315	0.315	0.315	10,200
2023-07-24	0.320	0.320	0.320	0.320	0.320	5,750
2023-07-21	0.330	0.335	0.310	0.310	0.310	179,000
2023-07-20	0.330	0.330	0.330	0.330	0.330	3,000
2023-07-19	0.335	0.335	0.330	0.330	0.330	8,750
2023-07-18	0.350	0.350	0.320	0.320	0.320	127,800
2023-07-17	0.350	0.350	0.345	0.345	0.345	24,020
2023-07-14	0.350	0.350	0.350	0.350	0.350	500
2023-07-13	0.360	0.360	0.350	0.350	0.350	4,000
2023-07-12	0.365	0.365	0.350	0.350	0.350	32,000
2023-07-11	0.360	0.365	0.350	0.355	0.355	93,002
2023-07-10	0.360	0.370	0.360	0.360	0.360	12,000
2023-07-07	0.370	0.375	0.360	0.365	0.365	43,991
2023-07-06	0.380	0.380	0.365	0.370	0.370	25,000
2023-07-05	0.375	0.375	0.375	0.375	0.375	500
2023-07-04	0.390	0.390	0.375	0.375	0.375	12,300
2023-06-30	0.380	0.395	0.380	0.390	0.390	31,500
2023-06-29	0.365	0.380	0.360	0.375	0.375	32,040
2023-06-27	0.375	0.375	0.375	0.375	0.375	2,000
2023-06-22	0.380	0.380	0.380	0.380	0.380	11,500
2023-06-21	0.380	0.380	0.380	0.380	0.380	500
2023-06-20	0.370	0.380	0.360	0.380	0.380	21,700
2023-06-19	0.375	0.375	0.375	0.375	0.375	11,500
2023-06-16	0.370	0.375	0.370	0.375	0.375	19,500
2023-06-15	0.375	0.375	0.365	0.370	0.370	29,000
2023-06-14	0.365	0.365	0.365	0.365	0.365	2,700
2023-06-13	0.380	0.380	0.380	0.380	0.380	12,000
2023-06-12	0.370	0.380	0.370	0.380	0.380	2,500
2023-06-09	0.380	0.380	0.370	0.370	0.370	42,500
2023-06-08	0.380	0.380	0.375	0.380	0.380	24,350
2023-06-07	0.380	0.380	0.380	0.380	0.380	14,500
2023-06-06	0.390	0.390	0.380	0.380	0.380	39,000
2023-06-05	0.390	0.390	0.390	0.390	0.390	13,288
2023-06-02	0.400	0.400	0.395	0.395	0.395	12,900
2023-06-01	0.400	0.400	0.400	0.400	0.400	18,000
2023-05-31	0.400	0.400	0.400	0.400	0.400	10,500
2023-05-30	0.400	0.400	0.400	0.400	0.400	500
2023-05-26	0.400	0.400	0.400	0.400	0.400	500
2023-05-25	0.400	0.400	0.400	0.400	0.400	3,000
2023-05-24	0.390	0.410	0.390	0.410	0.410	16,750
2023-05-23	0.440	0.440	0.395	0.395	0.395	42,610
2023-05-19	0.420	0.420	0.410	0.415	0.415	63,500
2023-05-18	0.420	0.420	0.420	0.420	0.420	51,572
2023-05-17	0.420	0.420	0.410	0.415	0.415	40,117
2023-05-16	0.430	0.470	0.410	0.420	0.420	344,040
2023-05-15	0.365	0.375	0.365	0.375	0.375	3,000

← NewerPage 14 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.