Microbix Biosystems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	0.355	0.355	0.350	0.355	0.355	70,700
2023-02-06	0.370	0.370	0.350	0.360	0.360	29,100
2023-02-03	0.370	0.375	0.370	0.375	0.375	25,750
2023-02-02	0.365	0.370	0.360	0.370	0.370	36,903
2023-02-01	0.370	0.370	0.365	0.365	0.365	14,600
2023-01-31	0.365	0.370	0.365	0.370	0.370	27,303
2023-01-30	0.380	0.380	0.375	0.375	0.375	32,272
2023-01-27	0.380	0.385	0.375	0.375	0.375	28,300
2023-01-26	0.385	0.385	0.380	0.380	0.380	55,600
2023-01-25	0.390	0.390	0.380	0.380	0.380	42,000
2023-01-24	0.390	0.390	0.390	0.390	0.390	1,940
2023-01-23	0.385	0.385	0.380	0.385	0.385	6,000
2023-01-20	0.385	0.385	0.380	0.380	0.380	19,500
2023-01-19	0.385	0.385	0.380	0.385	0.385	20,250
2023-01-18	0.400	0.400	0.395	0.395	0.395	12,002
2023-01-17	0.375	0.400	0.375	0.400	0.400	25,555
2023-01-16	0.385	0.390	0.380	0.390	0.390	41,505
2023-01-13	0.395	0.395	0.390	0.390	0.390	22,691
2023-01-12	0.390	0.395	0.390	0.395	0.395	6,000
2023-01-11	0.390	0.390	0.390	0.390	0.390	600
2023-01-10	0.395	0.395	0.385	0.390	0.390	14,500
2023-01-09	0.395	0.395	0.395	0.395	0.395	9,709
2023-01-06	0.395	0.395	0.390	0.390	0.390	28,024
2023-01-05	0.400	0.400	0.390	0.390	0.390	12,000
2023-01-04	0.410	0.410	0.395	0.400	0.400	25,035
2023-01-03	0.405	0.405	0.405	0.405	0.405	11,504
2022-12-30	0.390	0.410	0.390	0.410	0.410	14,800
2022-12-29	0.410	0.410	0.380	0.395	0.395	27,784
2022-12-28	0.395	0.400	0.380	0.380	0.380	252,504
2022-12-23	0.420	0.420	0.385	0.400	0.400	89,003
2022-12-22	0.420	0.420	0.395	0.400	0.400	74,500
2022-12-21	0.435	0.435	0.425	0.425	0.425	16,500
2022-12-20	0.440	0.440	0.435	0.435	0.435	27,600
2022-12-19	0.430	0.445	0.430	0.440	0.440	17,582
2022-12-16	0.435	0.435	0.430	0.430	0.430	12,500
2022-12-15	0.435	0.440	0.420	0.420	0.420	15,500
2022-12-14	0.410	0.440	0.405	0.440	0.440	70,500
2022-12-13	0.435	0.440	0.425	0.425	0.425	40,500
2022-12-12	0.430	0.430	0.415	0.420	0.420	44,000
2022-12-09	0.430	0.430	0.430	0.430	0.430	12,047
2022-12-08	0.430	0.430	0.415	0.420	0.420	202,500
2022-12-07	0.435	0.435	0.430	0.430	0.430	62,327
2022-12-06	0.435	0.445	0.435	0.435	0.435	16,000
2022-12-05	0.450	0.450	0.435	0.435	0.435	12,500
2022-12-02	0.435	0.450	0.435	0.450	0.450	62,314
2022-12-01	0.445	0.455	0.440	0.445	0.445	47,988
2022-11-30	0.460	0.460	0.430	0.460	0.460	142,900
2022-11-29	0.455	0.465	0.445	0.460	0.460	51,000
2022-11-28	0.475	0.475	0.455	0.455	0.455	68,515
2022-11-25	0.470	0.475	0.470	0.475	0.475	19,800
2022-11-24	0.480	0.480	0.470	0.470	0.470	44,500
2022-11-23	0.475	0.475	0.475	0.475	0.475	11,284
2022-11-22	0.470	0.475	0.470	0.475	0.475	7,500
2022-11-21	0.470	0.470	0.470	0.470	0.470	23,951
2022-11-18	0.475	0.475	0.470	0.470	0.470	47,039
2022-11-17	0.480	0.480	0.475	0.475	0.475	17,100
2022-11-16	0.490	0.490	0.480	0.480	0.480	13,504
2022-11-15	0.480	0.490	0.480	0.480	0.480	36,500
2022-11-14	0.485	0.485	0.475	0.480	0.480	26,007
2022-11-11	0.490	0.490	0.475	0.480	0.480	33,600

← NewerPage 16 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.