Microbix Biosystems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	0.490	0.510	0.490	0.500	0.500	78,550
2022-05-17	0.470	0.490	0.460	0.490	0.490	75,000
2022-05-16	0.460	0.460	0.430	0.450	0.450	56,738
2022-05-13	0.455	0.480	0.450	0.470	0.470	125,081
2022-05-12	0.480	0.480	0.445	0.460	0.460	74,650
2022-05-11	0.485	0.485	0.470	0.475	0.475	87,763
2022-05-10	0.475	0.485	0.470	0.485	0.485	136,550
2022-05-09	0.490	0.490	0.480	0.480	0.480	18,232
2022-05-06	0.490	0.495	0.470	0.495	0.495	76,110
2022-05-05	0.500	0.500	0.480	0.490	0.490	86,550
2022-05-04	0.520	0.520	0.490	0.500	0.500	110,374
2022-05-03	0.510	0.510	0.510	0.510	0.510	1,000
2022-05-02	0.540	0.540	0.500	0.520	0.520	144,300
2022-04-29	0.520	0.530	0.510	0.530	0.530	98,015
2022-04-28	0.540	0.540	0.520	0.520	0.520	6,827
2022-04-27	0.530	0.530	0.500	0.520	0.520	68,065
2022-04-26	0.550	0.550	0.520	0.520	0.520	45,214
2022-04-25	0.540	0.550	0.500	0.550	0.550	90,335
2022-04-22	0.530	0.550	0.520	0.530	0.530	57,599
2022-04-21	0.550	0.550	0.540	0.540	0.540	14,905
2022-04-20	0.550	0.560	0.550	0.550	0.550	36,970
2022-04-19	0.550	0.560	0.530	0.550	0.550	92,819
2022-04-18	0.560	0.560	0.540	0.550	0.550	55,101
2022-04-14	0.580	0.580	0.580	0.580	0.580	1,000
2022-04-13	0.600	0.600	0.550	0.580	0.580	21,520
2022-04-12	0.600	0.600	0.550	0.580	0.580	53,100
2022-04-11	0.590	0.590	0.550	0.580	0.580	26,251
2022-04-08	0.600	0.600	0.590	0.590	0.590	27,994
2022-04-07	0.620	0.620	0.550	0.580	0.580	176,403
2022-04-06	0.620	0.630	0.620	0.630	0.630	83,575
2022-04-05	0.650	0.650	0.640	0.640	0.640	48,502
2022-04-04	0.650	0.690	0.650	0.650	0.650	116,721
2022-04-01	0.610	0.640	0.600	0.640	0.640	85,300
2022-03-31	0.600	0.600	0.580	0.600	0.600	62,500
2022-03-30	0.560	0.590	0.560	0.590	0.590	37,971
2022-03-29	0.560	0.580	0.550	0.560	0.560	26,120
2022-03-28	0.560	0.580	0.560	0.560	0.560	50,815
2022-03-25	0.560	0.560	0.540	0.550	0.550	20,509
2022-03-24	0.550	0.560	0.530	0.560	0.560	12,015
2022-03-23	0.550	0.560	0.550	0.550	0.550	62,099
2022-03-22	0.530	0.550	0.520	0.550	0.550	41,362
2022-03-21	0.520	0.520	0.510	0.510	0.510	40,439
2022-03-18	0.520	0.540	0.520	0.530	0.530	23,578
2022-03-17	0.520	0.520	0.510	0.520	0.520	31,704
2022-03-16	0.530	0.530	0.510	0.520	0.520	24,825
2022-03-15	0.500	0.520	0.500	0.520	0.520	17,000
2022-03-14	0.530	0.530	0.500	0.520	0.520	4,000
2022-03-11	0.500	0.510	0.490	0.500	0.500	220,600
2022-03-10	0.490	0.500	0.490	0.500	0.500	72,000
2022-03-09	0.500	0.500	0.490	0.500	0.500	87,732
2022-03-08	0.520	0.520	0.490	0.500	0.500	169,449
2022-03-07	0.510	0.540	0.510	0.520	0.520	95,300
2022-03-04	0.540	0.540	0.510	0.510	0.510	113,349
2022-03-03	0.550	0.550	0.540	0.540	0.540	64,752
2022-03-02	0.540	0.550	0.530	0.550	0.550	31,395
2022-03-01	0.550	0.550	0.520	0.540	0.540	23,800
2022-02-28	0.530	0.550	0.510	0.540	0.540	137,258
2022-02-25	0.560	0.580	0.530	0.530	0.530	128,335
2022-02-24	0.550	0.570	0.520	0.570	0.570	122,351
2022-02-23	0.590	0.590	0.560	0.580	0.580	34,630

← NewerPage 19 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.