Microbix Biosystems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	0.350	0.390	0.350	0.390	0.390	97,273
2025-05-01	0.350	0.360	0.350	0.360	0.360	9,860
2025-04-30	0.350	0.350	0.350	0.350	0.350	29,373
2025-04-29	0.350	0.350	0.350	0.350	0.350	5,501
2025-04-28	0.350	0.350	0.345	0.350	0.350	37,173
2025-04-25	0.350	0.350	0.340	0.350	0.350	52,500
2025-04-24	0.355	0.355	0.345	0.345	0.345	17,100
2025-04-23	0.360	0.360	0.350	0.355	0.355	67,879
2025-04-22	0.345	0.350	0.345	0.350	0.350	38,000
2025-04-21	0.350	0.350	0.340	0.340	0.340	145,373
2025-04-17	0.350	0.355	0.350	0.350	0.350	42,500
2025-04-16	0.360	0.360	0.350	0.350	0.350	48,923
2025-04-15	0.365	0.365	0.345	0.350	0.350	36,293
2025-04-14	0.360	0.365	0.340	0.360	0.360	74,529
2025-04-11	0.350	0.355	0.330	0.355	0.355	65,373
2025-04-10	0.380	0.385	0.330	0.350	0.350	182,288
2025-04-09	0.380	0.380	0.350	0.375	0.375	120,374
2025-04-08	0.390	0.390	0.360	0.370	0.370	125,373
2025-04-07	0.400	0.410	0.380	0.410	0.410	35,849
2025-04-04	0.415	0.415	0.410	0.410	0.410	14,373
2025-04-03	0.400	0.420	0.400	0.415	0.415	72,923
2025-04-02	0.425	0.450	0.420	0.450	0.450	90,873
2025-04-01	0.435	0.440	0.420	0.425	0.425	56,373
2025-03-31	0.425	0.430	0.410	0.425	0.425	60,723
2025-03-28	0.430	0.435	0.410	0.410	0.410	47,423
2025-03-27	0.435	0.435	0.425	0.435	0.435	29,373
2025-03-26	0.420	0.430	0.400	0.425	0.425	62,065
2025-03-25	0.415	0.435	0.400	0.420	0.420	189,423
2025-03-24	0.430	0.430	0.385	0.415	0.415	264,383
2025-03-21	0.410	0.410	0.410	0.410	0.410	5,500
2025-03-20	0.410	0.410	0.400	0.405	0.405	21,373
2025-03-19	0.385	0.410	0.385	0.410	0.410	29,011
2025-03-18	0.390	0.420	0.375	0.380	0.380	219,673
2025-03-17	0.390	0.400	0.385	0.385	0.385	144,438
2025-03-14	0.380	0.385	0.375	0.380	0.380	1,359,136
2025-03-13	0.380	0.385	0.370	0.380	0.380	31,973
2025-03-12	0.370	0.370	0.365	0.365	0.365	45,000
2025-03-11	0.375	0.380	0.365	0.365	0.365	150,873
2025-03-10	0.410	0.410	0.375	0.375	0.375	192,037
2025-03-07	0.390	0.400	0.385	0.385	0.385	36,873
2025-03-06	0.390	0.410	0.385	0.385	0.385	147,373
2025-03-05	0.405	0.405	0.400	0.400	0.400	40,176
2025-03-04	0.405	0.405	0.380	0.400	0.400	258,032
2025-03-03	0.440	0.440	0.410	0.410	0.410	471,993
2025-02-28	0.450	0.450	0.440	0.440	0.440	89,473
2025-02-27	0.460	0.460	0.440	0.440	0.440	87,123
2025-02-26	0.465	0.465	0.455	0.460	0.460	105,605
2025-02-25	0.480	0.480	0.470	0.470	0.470	43,273
2025-02-24	0.485	0.485	0.480	0.480	0.480	3,429
2025-02-21	0.480	0.485	0.475	0.485	0.485	23,373
2025-02-20	0.490	0.490	0.450	0.480	0.480	326,183
2025-02-19	0.500	0.510	0.485	0.490	0.490	47,973
2025-02-18	0.520	0.530	0.490	0.490	0.490	270,035
2025-02-14	0.480	0.550	0.480	0.550	0.550	414,873
2025-02-13	0.480	0.495	0.465	0.480	0.480	321,174
2025-02-12	0.480	0.480	0.475	0.480	0.480	49,385
2025-02-11	0.480	0.480	0.480	0.480	0.480	71,578
2025-02-10	0.490	0.500	0.485	0.485	0.485	117,873
2025-02-07	0.490	0.495	0.490	0.495	0.495	51,373
2025-02-06	0.510	0.510	0.490	0.495	0.495	94,603

← NewerPage 7 of 21 · 1,229 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.