Microbix Biosystems Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	0.690	0.690	0.670	0.680	0.680	61,698
2021-11-23	0.710	0.710	0.670	0.690	0.690	79,420
2021-11-22	0.720	0.720	0.700	0.700	0.700	19,075
2021-11-19	0.710	0.710	0.700	0.710	0.710	49,939
2021-11-18	0.720	0.720	0.710	0.710	0.710	9,437
2021-11-17	0.740	0.740	0.700	0.700	0.700	195,006
2021-11-16	0.730	0.750	0.730	0.730	0.730	125,875
2021-11-15	0.720	0.730	0.720	0.730	0.730	31,917
2021-11-12	0.730	0.760	0.730	0.730	0.730	57,287
2021-11-11	0.700	0.730	0.700	0.730	0.730	147,853
2021-11-10	0.730	0.730	0.710	0.710	0.710	45,700
2021-11-09	0.710	0.710	0.700	0.700	0.700	82,220
2021-11-08	0.680	0.730	0.680	0.730	0.730	111,505
2021-11-05	0.690	0.690	0.680	0.680	0.680	53,006
2021-11-04	0.700	0.710	0.700	0.700	0.700	21,750
2021-11-03	0.700	0.700	0.680	0.680	0.680	80,333
2021-11-02	0.710	0.710	0.690	0.700	0.700	35,952
2021-11-01	0.700	0.710	0.680	0.710	0.710	191,325
2021-10-29	0.690	0.690	0.680	0.690	0.690	57,175
2021-10-28	0.690	0.700	0.690	0.700	0.700	8,301
2021-10-27	0.700	0.700	0.700	0.700	0.700	84,508
2021-10-26	0.690	0.700	0.690	0.690	0.690	106,871
2021-10-25	0.680	0.700	0.660	0.700	0.700	98,558
2021-10-22	0.700	0.700	0.680	0.700	0.700	84,306
2021-10-21	0.700	0.710	0.700	0.710	0.710	31,646
2021-10-20	0.710	0.710	0.690	0.700	0.700	54,976
2021-10-19	0.700	0.720	0.700	0.720	0.720	16,576
2021-10-18	0.710	0.710	0.690	0.700	0.700	29,381
2021-10-15	0.730	0.730	0.710	0.710	0.710	141,200
2021-10-14	0.750	0.790	0.720	0.720	0.720	281,014

← NewerPage 21 of 21 · 1,230 trading days

Stock splits

No stock splits on record.

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.