Microbix Biosystems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	0.500	0.520	0.500	0.520	0.520	19,500
2022-08-15	0.500	0.520	0.500	0.520	0.520	16,746
2022-08-12	0.500	0.520	0.500	0.520	0.520	9,500
2022-08-11	0.520	0.520	0.500	0.520	0.520	41,000
2022-08-10	0.500	0.550	0.500	0.510	0.510	199,511
2022-08-09	0.520	0.520	0.490	0.500	0.500	7,335
2022-08-08	0.540	0.540	0.510	0.510	0.510	14,501
2022-08-05	0.490	0.540	0.490	0.540	0.540	21,000
2022-08-04	0.495	0.510	0.475	0.510	0.510	8,500
2022-08-03	0.500	0.500	0.490	0.500	0.500	6,000
2022-08-02	0.485	0.485	0.480	0.480	0.480	1,255
2022-07-29	0.485	0.485	0.470	0.485	0.485	4,510
2022-07-28	0.485	0.485	0.480	0.485	0.485	1,500
2022-07-27	0.485	0.500	0.450	0.485	0.485	15,000
2022-07-26	0.480	0.485	0.480	0.480	0.480	3,005
2022-07-25	0.490	0.490	0.480	0.480	0.480	1,900
2022-07-22	0.500	0.510	0.480	0.480	0.480	20,500
2022-07-21	0.490	0.520	0.490	0.490	0.490	3,920
2022-07-20	0.510	0.520	0.490	0.500	0.500	38,100
2022-07-19	0.540	0.550	0.510	0.530	0.530	131,500
2022-07-18	0.520	0.520	0.520	0.520	0.520	4,700
2022-07-15	0.490	0.510	0.490	0.500	0.500	20,500
2022-07-14	0.500	0.520	0.500	0.500	0.500	156,002
2022-07-13	0.490	0.490	0.490	0.490	0.490	2,000
2022-07-12	0.490	0.490	0.490	0.490	0.490	53,500
2022-07-11	0.490	0.500	0.490	0.490	0.490	4,000
2022-07-08	0.490	0.490	0.490	0.490	0.490	500
2022-07-07	0.480	0.490	0.470	0.490	0.490	26,500
2022-07-06	0.495	0.510	0.485	0.490	0.490	39,500
2022-07-05	0.480	0.500	0.480	0.485	0.485	27,515
2022-07-04	0.510	0.510	0.495	0.500	0.500	27,600
2022-06-30	0.465	0.500	0.450	0.500	0.500	32,000
2022-06-29	0.480	0.490	0.480	0.490	0.490	6,460
2022-06-28	0.455	0.480	0.455	0.480	0.480	31,000
2022-06-27	0.440	0.460	0.440	0.450	0.450	13,500
2022-06-24	0.460	0.470	0.415	0.440	0.440	122,305
2022-06-23	0.490	0.490	0.450	0.455	0.455	210,611
2022-06-22	0.480	0.480	0.470	0.475	0.475	15,465
2022-06-20	0.500	0.500	0.500	0.500	0.500	2,001
2022-06-17	0.495	0.495	0.495	0.495	0.495	1,020
2022-06-16	0.485	0.485	0.470	0.480	0.480	9,540
2022-06-15	0.495	0.495	0.490	0.490	0.490	25,200
2022-06-14	0.495	0.500	0.490	0.495	0.495	22,400
2022-06-13	0.520	0.520	0.480	0.495	0.495	40,214
2022-06-10	0.530	0.530	0.520	0.520	0.520	47,506
2022-06-09	0.530	0.550	0.530	0.550	0.550	6,466
2022-06-08	0.530	0.540	0.520	0.530	0.530	29,500
2022-06-07	0.550	0.550	0.530	0.530	0.530	27,000
2022-06-06	0.540	0.550	0.530	0.540	0.540	19,015
2022-06-03	0.540	0.550	0.530	0.550	0.550	36,900
2022-06-02	0.560	0.560	0.560	0.560	0.560	500
2022-06-01	0.550	0.560	0.550	0.560	0.560	1,715
2022-05-31	0.560	0.560	0.550	0.560	0.560	6,500
2022-05-30	0.550	0.570	0.550	0.560	0.560	9,759
2022-05-27	0.570	0.570	0.540	0.570	0.570	167,983
2022-05-26	0.540	0.570	0.530	0.570	0.570	29,500
2022-05-25	0.530	0.540	0.530	0.530	0.530	27,000
2022-05-24	0.530	0.530	0.520	0.520	0.520	10,000
2022-05-20	0.540	0.540	0.520	0.520	0.520	41,225
2022-05-19	0.510	0.520	0.510	0.510	0.510	37,054

← NewerPage 18 of 21 · 1,225 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.