Microbix Biosystems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	0.480	0.510	0.480	0.500	0.500	109,373
2025-02-04	0.470	0.490	0.470	0.480	0.480	236,915
2025-02-03	0.465	0.475	0.465	0.465	0.465	117,012
2025-01-31	0.475	0.490	0.475	0.490	0.490	38,000
2025-01-30	0.495	0.495	0.470	0.470	0.470	190,859
2025-01-29	0.470	0.490	0.470	0.490	0.490	157,323
2025-01-28	0.470	0.475	0.445	0.475	0.475	135,973
2025-01-27	0.485	0.490	0.450	0.455	0.455	158,913
2025-01-24	0.500	0.500	0.485	0.485	0.485	145,336
2025-01-23	0.520	0.520	0.480	0.500	0.500	529,883
2025-01-22	0.420	0.520	0.420	0.520	0.520	1,763,199
2025-01-21	0.430	0.435	0.425	0.435	0.435	99,373
2025-01-20	0.440	0.440	0.425	0.430	0.430	358,656
2025-01-17	0.440	0.440	0.425	0.440	0.440	609,063
2025-01-16	0.415	0.440	0.415	0.440	0.440	209,438
2025-01-15	0.420	0.430	0.420	0.430	0.430	164,153
2025-01-14	0.425	0.425	0.420	0.420	0.420	159,941
2025-01-13	0.420	0.425	0.420	0.420	0.420	147,373
2025-01-10	0.420	0.425	0.415	0.420	0.420	248,093
2025-01-09	0.410	0.415	0.405	0.415	0.415	151,173
2025-01-08	0.430	0.430	0.420	0.430	0.430	205,219
2025-01-07	0.420	0.430	0.420	0.430	0.430	233,090
2025-01-06	0.415	0.425	0.415	0.420	0.420	111,383
2025-01-03	0.410	0.415	0.410	0.415	0.415	7,848
2025-01-02	0.410	0.410	0.400	0.405	0.405	88,500
2024-12-31	0.410	0.410	0.400	0.410	0.410	46,973
2024-12-30	0.400	0.410	0.400	0.405	0.405	42,443
2024-12-27	0.400	0.420	0.400	0.410	0.410	150,603
2024-12-24	0.395	0.400	0.395	0.395	0.395	11,830
2024-12-23	0.395	0.410	0.395	0.400	0.400	171,105
2024-12-20	0.375	0.400	0.375	0.400	0.400	245,901
2024-12-19	0.375	0.380	0.360	0.370	0.370	180,323
2024-12-18	0.355	0.373	0.355	0.360	0.360	32,178
2024-12-17	0.360	0.380	0.355	0.380	0.380	54,873
2024-12-16	0.350	0.360	0.335	0.360	0.360	222,237
2024-12-13	0.345	0.350	0.345	0.350	0.350	27,800
2024-12-12	0.335	0.355	0.335	0.355	0.355	83,873
2024-12-11	0.345	0.345	0.345	0.345	0.345	5,873
2024-12-10	0.350	0.355	0.345	0.355	0.355	93,873
2024-12-09	0.330	0.355	0.330	0.350	0.350	154,573
2024-12-06	0.325	0.325	0.325	0.325	0.325	3,000
2024-12-05	0.310	0.330	0.310	0.330	0.330	73,658
2024-12-04	0.330	0.340	0.330	0.330	0.330	49,286
2024-12-03	0.300	0.330	0.295	0.330	0.330	98,452
2024-12-02	0.315	0.315	0.300	0.300	0.300	110,786
2024-11-29	0.320	0.320	0.305	0.305	0.305	118,098
2024-11-28	0.310	0.310	0.310	0.310	0.310	20,890
2024-11-27	0.305	0.315	0.295	0.315	0.315	87,986
2024-11-26	0.310	0.310	0.310	0.310	0.310	25,386
2024-11-25	0.300	0.310	0.295	0.310	0.310	31,786
2024-11-22	0.300	0.310	0.295	0.300	0.300	49,186
2024-11-21	0.305	0.315	0.300	0.300	0.300	121,086
2024-11-20	0.310	0.310	0.310	0.310	0.310	35,000
2024-11-19	0.315	0.315	0.313	0.315	0.315	16,009
2024-11-18	0.315	0.320	0.315	0.320	0.320	25,705
2024-11-15	0.315	0.315	0.315	0.315	0.315	4,900
2024-11-14	0.320	0.320	0.315	0.315	0.315	32,286
2024-11-13	0.315	0.315	0.310	0.310	0.310	4,000
2024-11-12	0.320	0.320	0.315	0.315	0.315	10,500
2024-11-11	0.320	0.320	0.315	0.315	0.315	12,882

← NewerPage 8 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.