Microbix Biosystems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	0.295	0.300	0.295	0.295	0.295	302,773
2025-07-29	0.295	0.295	0.290	0.290	0.290	41,873
2025-07-28	0.290	0.290	0.290	0.290	0.290	13,568
2025-07-25	0.290	0.290	0.290	0.290	0.290	29,873
2025-07-24	0.290	0.300	0.290	0.290	0.290	138,868
2025-07-23	0.295	0.295	0.295	0.295	0.295	16,373
2025-07-22	0.300	0.300	0.290	0.300	0.300	23,479
2025-07-21	0.300	0.300	0.295	0.295	0.295	58,973
2025-07-18	0.310	0.310	0.290	0.290	0.290	33,873
2025-07-17	0.290	0.295	0.280	0.295	0.295	123,126
2025-07-16	0.290	0.295	0.290	0.295	0.295	17,873
2025-07-15	0.290	0.295	0.285	0.290	0.290	91,933
2025-07-14	0.300	0.300	0.290	0.295	0.295	53,500
2025-07-11	0.300	0.300	0.290	0.295	0.295	85,673
2025-07-10	0.300	0.300	0.295	0.295	0.295	13,173
2025-07-09	0.305	0.305	0.295	0.300	0.300	33,373
2025-07-08	0.310	0.310	0.295	0.305	0.305	67,873
2025-07-07	0.305	0.310	0.305	0.310	0.310	25,375
2025-07-04	0.300	0.305	0.300	0.300	0.300	105,073
2025-07-03	0.300	0.300	0.300	0.300	0.300	94,973
2025-07-02	0.295	0.300	0.295	0.295	0.295	14,733
2025-06-30	0.300	0.300	0.290	0.295	0.295	64,373
2025-06-27	0.300	0.300	0.295	0.300	0.300	18,000
2025-06-26	0.295	0.295	0.295	0.295	0.295	9,023
2025-06-25	0.295	0.295	0.295	0.295	0.295	5,873
2025-06-24	0.300	0.300	0.290	0.295	0.295	54,990
2025-06-23	0.290	0.300	0.290	0.300	0.300	144,652
2025-06-20	0.310	0.310	0.300	0.300	0.300	20,573
2025-06-19	0.300	0.310	0.290	0.310	0.310	59,143
2025-06-18	0.290	0.300	0.290	0.295	0.295	85,574
2025-06-16	0.310	0.310	0.295	0.300	0.300	33,909
2025-06-13	0.300	0.305	0.300	0.305	0.305	3,373
2025-06-12	0.295	0.305	0.295	0.300	0.300	66,330
2025-06-11	0.300	0.300	0.295	0.300	0.300	103,327
2025-06-10	0.310	0.310	0.295	0.300	0.300	88,973
2025-06-09	0.300	0.305	0.295	0.300	0.300	394,873
2025-06-06	0.310	0.310	0.300	0.305	0.305	143,986
2025-06-05	0.330	0.330	0.300	0.310	0.310	348,875
2025-06-04	0.335	0.335	0.320	0.325	0.325	117,913
2025-06-03	0.330	0.340	0.330	0.340	0.340	23,873
2025-06-02	0.340	0.340	0.325	0.330	0.330	64,873
2025-05-30	0.340	0.340	0.335	0.340	0.340	6,773
2025-05-29	0.340	0.340	0.325	0.325	0.325	79,015
2025-05-28	0.355	0.355	0.330	0.335	0.335	87,804
2025-05-27	0.345	0.345	0.340	0.345	0.345	12,500
2025-05-26	0.345	0.350	0.340	0.340	0.340	16,373
2025-05-23	0.340	0.340	0.340	0.340	0.340	12,873
2025-05-21	0.340	0.340	0.340	0.340	0.340	11,000
2025-05-20	0.345	0.345	0.340	0.340	0.340	13,300
2025-05-16	0.350	0.350	0.345	0.350	0.350	15,418
2025-05-15	0.350	0.355	0.340	0.340	0.340	86,478
2025-05-14	0.375	0.375	0.360	0.360	0.360	40,373
2025-05-13	0.355	0.370	0.355	0.360	0.360	12,418
2025-05-12	0.360	0.370	0.360	0.370	0.370	36,073
2025-05-09	0.360	0.360	0.355	0.360	0.360	32,480
2025-05-08	0.385	0.400	0.345	0.350	0.350	602,944
2025-05-07	0.380	0.395	0.370	0.380	0.380	96,381
2025-05-06	0.400	0.400	0.385	0.390	0.390	42,173
2025-05-05	0.385	0.410	0.385	0.395	0.395	64,078
2025-05-02	0.350	0.390	0.350	0.390	0.390	97,273

← NewerPage 6 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.