Microbix Biosystems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	0.620	0.620	0.570	0.570	0.570	56,782
2022-02-18	0.630	0.630	0.600	0.600	0.600	57,451
2022-02-17	0.610	0.630	0.600	0.630	0.630	110,978
2022-02-16	0.620	0.620	0.600	0.610	0.610	389,172
2022-02-15	0.620	0.620	0.610	0.620	0.620	83,722
2022-02-14	0.650	0.650	0.620	0.620	0.620	224,106
2022-02-11	0.680	0.680	0.660	0.660	0.660	24,580
2022-02-10	0.650	0.690	0.650	0.680	0.680	89,209
2022-02-09	0.670	0.680	0.650	0.650	0.650	24,650
2022-02-08	0.660	0.680	0.660	0.660	0.660	31,140
2022-02-07	0.630	0.670	0.630	0.670	0.670	48,658
2022-02-04	0.680	0.680	0.610	0.620	0.620	445,455
2022-02-03	0.690	0.695	0.680	0.680	0.680	39,021
2022-02-02	0.690	0.700	0.690	0.690	0.690	23,005
2022-02-01	0.680	0.700	0.680	0.700	0.700	87,070
2022-01-31	0.690	0.690	0.680	0.680	0.680	31,000
2022-01-28	0.710	0.710	0.670	0.690	0.690	31,675
2022-01-27	0.700	0.710	0.700	0.710	0.710	22,800
2022-01-26	0.710	0.715	0.670	0.690	0.690	118,394
2022-01-25	0.700	0.710	0.690	0.710	0.710	59,850
2022-01-24	0.700	0.700	0.650	0.700	0.700	174,363
2022-01-21	0.730	0.730	0.680	0.700	0.700	89,079
2022-01-20	0.690	0.740	0.670	0.740	0.740	218,210
2022-01-19	0.700	0.700	0.690	0.690	0.690	62,527
2022-01-18	0.720	0.720	0.700	0.705	0.705	20,645
2022-01-17	0.710	0.730	0.710	0.710	0.710	31,650
2022-01-14	0.730	0.730	0.710	0.730	0.730	18,500
2022-01-13	0.740	0.740	0.740	0.740	0.740	17,240
2022-01-12	0.730	0.740	0.700	0.740	0.740	90,788
2022-01-11	0.740	0.740	0.730	0.740	0.740	37,024
2022-01-10	0.780	0.780	0.700	0.760	0.760	188,682
2022-01-07	0.790	0.790	0.770	0.780	0.780	52,490
2022-01-06	0.800	0.800	0.760	0.780	0.780	65,982
2022-01-05	0.810	0.830	0.790	0.790	0.790	50,065
2022-01-04	0.840	0.840	0.770	0.810	0.810	102,409
2021-12-31	0.810	0.830	0.790	0.830	0.830	20,687
2021-12-30	0.850	0.870	0.820	0.830	0.830	132,656
2021-12-29	0.850	0.860	0.830	0.830	0.830	92,538
2021-12-24	0.840	0.860	0.820	0.840	0.840	248,748
2021-12-23	0.800	0.850	0.800	0.820	0.820	490,067
2021-12-22	0.750	0.780	0.730	0.780	0.780	224,192
2021-12-21	0.710	0.760	0.710	0.750	0.750	103,906
2021-12-20	0.690	0.700	0.680	0.700	0.700	23,676
2021-12-17	0.690	0.690	0.680	0.690	0.690	31,010
2021-12-16	0.700	0.700	0.680	0.680	0.680	15,250
2021-12-15	0.690	0.690	0.680	0.690	0.690	47,367
2021-12-14	0.680	0.710	0.680	0.680	0.680	64,100
2021-12-13	0.680	0.680	0.680	0.680	0.680	10,853
2021-12-10	0.680	0.680	0.680	0.680	0.680	1,510
2021-12-09	0.690	0.690	0.670	0.680	0.680	14,765
2021-12-08	0.680	0.700	0.680	0.680	0.680	110,400
2021-12-07	0.700	0.700	0.680	0.680	0.680	101,244
2021-12-06	0.710	0.720	0.700	0.700	0.700	25,748
2021-12-03	0.730	0.740	0.720	0.740	0.740	31,510
2021-12-02	0.730	0.740	0.730	0.740	0.740	73,030
2021-12-01	0.730	0.740	0.720	0.740	0.740	27,901
2021-11-30	0.740	0.750	0.700	0.750	0.750	278,133
2021-11-29	0.710	0.750	0.710	0.750	0.750	113,305
2021-11-26	0.710	0.710	0.690	0.710	0.710	135,844
2021-11-25	0.700	0.700	0.660	0.700	0.700	74,230

← NewerPage 20 of 21 · 1,230 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.