Microbix Biosystems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	0.370	0.370	0.370	0.370	0.370	6,000
2023-05-11	0.370	0.370	0.360	0.370	0.370	51,000
2023-05-10	0.370	0.375	0.370	0.370	0.370	3,880
2023-05-05	0.380	0.380	0.375	0.380	0.380	25,000
2023-05-04	0.380	0.380	0.380	0.380	0.380	19,500
2023-05-03	0.380	0.380	0.380	0.380	0.380	15,500
2023-05-02	0.380	0.385	0.380	0.380	0.380	15,500
2023-05-01	0.385	0.385	0.380	0.385	0.385	31,300
2023-04-28	0.375	0.390	0.375	0.385	0.385	72,500
2023-04-27	0.380	0.380	0.375	0.380	0.380	24,000
2023-04-26	0.375	0.385	0.375	0.385	0.385	1,000
2023-04-25	0.385	0.385	0.370	0.370	0.370	29,300
2023-04-21	0.385	0.385	0.385	0.385	0.385	37,500
2023-04-20	0.390	0.390	0.390	0.390	0.390	11,500
2023-04-18	0.395	0.395	0.395	0.395	0.395	12,060
2023-04-17	0.400	0.400	0.400	0.400	0.400	900
2023-04-14	0.400	0.400	0.395	0.395	0.395	1,500
2023-04-13	0.400	0.400	0.395	0.400	0.400	12,500
2023-04-12	0.410	0.410	0.400	0.400	0.400	35,000
2023-04-11	0.400	0.415	0.400	0.400	0.400	51,010
2023-04-10	0.420	0.430	0.410	0.410	0.410	24,250
2023-04-05	0.400	0.420	0.400	0.420	0.420	45,600
2023-04-04	0.390	0.400	0.385	0.400	0.400	48,790
2023-04-03	0.380	0.385	0.380	0.380	0.380	15,000
2023-03-31	0.365	0.380	0.365	0.380	0.380	68,500
2023-03-30	0.355	0.370	0.355	0.370	0.370	43,500
2023-03-29	0.355	0.370	0.350	0.350	0.350	47,200
2023-03-28	0.370	0.370	0.365	0.365	0.365	5,785
2023-03-27	0.370	0.370	0.355	0.370	0.370	129,000
2023-03-24	0.360	0.360	0.360	0.360	0.360	5,500
2023-03-22	0.375	0.375	0.355	0.370	0.370	574,500
2023-03-21	0.370	0.375	0.370	0.370	0.370	23,025
2023-03-20	0.365	0.370	0.360	0.370	0.370	45,774
2023-03-17	0.370	0.375	0.345	0.355	0.355	112,000
2023-03-16	0.350	0.360	0.340	0.360	0.360	23,000
2023-03-15	0.340	0.350	0.340	0.350	0.350	66,615
2023-03-14	0.345	0.345	0.340	0.345	0.345	5,007
2023-03-13	0.330	0.340	0.330	0.335	0.335	5,801
2023-03-10	0.340	0.340	0.340	0.340	0.340	2,000
2023-03-09	0.340	0.340	0.340	0.340	0.340	15,612
2023-03-08	0.340	0.340	0.335	0.340	0.340	49,706
2023-03-07	0.340	0.370	0.340	0.350	0.350	28,500
2023-03-06	0.340	0.340	0.330	0.340	0.340	40,500
2023-03-03	0.340	0.340	0.340	0.340	0.340	50,500
2023-03-02	0.350	0.350	0.340	0.340	0.340	57,900
2023-03-01	0.360	0.360	0.350	0.350	0.350	24,631
2023-02-28	0.360	0.360	0.360	0.360	0.360	11,000
2023-02-27	0.350	0.365	0.340	0.345	0.345	24,600
2023-02-24	0.370	0.370	0.350	0.350	0.350	87,500
2023-02-23	0.380	0.380	0.370	0.370	0.370	14,755
2023-02-22	0.385	0.390	0.350	0.370	0.370	262,504
2023-02-21	0.390	0.390	0.375	0.375	0.375	22,150
2023-02-17	0.385	0.385	0.370	0.370	0.370	58,000
2023-02-16	0.370	0.400	0.370	0.395	0.395	41,008
2023-02-15	0.320	0.375	0.320	0.375	0.375	204,830
2023-02-14	0.305	0.310	0.305	0.310	0.310	88,870
2023-02-13	0.310	0.310	0.310	0.310	0.310	102,690
2023-02-10	0.300	0.310	0.300	0.310	0.310	76,550
2023-02-09	0.330	0.330	0.300	0.300	0.300	191,830
2023-02-08	0.350	0.350	0.330	0.350	0.350	63,000

← NewerPage 15 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.