Microbix Biosystems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.310	0.320	0.310	0.320	0.320	26,984
2024-11-07	0.310	0.320	0.310	0.315	0.315	26,798
2024-11-06	0.315	0.315	0.315	0.315	0.315	1,700
2024-11-05	0.315	0.315	0.315	0.315	0.315	14,286
2024-11-04	0.320	0.320	0.315	0.315	0.315	16,786
2024-11-01	0.320	0.320	0.315	0.320	0.320	3,199
2024-10-31	0.315	0.320	0.310	0.320	0.320	38,211
2024-10-30	0.325	0.325	0.300	0.315	0.315	3,157,864
2024-10-29	0.325	0.325	0.325	0.325	0.325	4,000
2024-10-28	0.325	0.325	0.325	0.325	0.325	2,500
2024-10-25	0.335	0.335	0.325	0.325	0.325	3,286
2024-10-24	0.330	0.330	0.325	0.330	0.330	13,050
2024-10-23	0.340	0.340	0.320	0.330	0.330	142,747
2024-10-22	0.330	0.340	0.330	0.340	0.340	16,786
2024-10-21	0.335	0.335	0.330	0.330	0.330	5,500
2024-10-18	0.330	0.335	0.330	0.335	0.335	31,086
2024-10-17	0.340	0.340	0.335	0.335	0.335	5,000
2024-10-16	0.340	0.340	0.330	0.335	0.335	43,086
2024-10-15	0.330	0.340	0.330	0.335	0.335	30,255
2024-10-11	0.335	0.340	0.330	0.335	0.335	64,396
2024-10-10	0.330	0.343	0.330	0.340	0.340	29,786
2024-10-09	0.340	0.345	0.330	0.345	0.345	220,386
2024-10-08	0.335	0.345	0.335	0.340	0.340	5,660
2024-10-07	0.345	0.345	0.335	0.335	0.335	15,578
2024-10-04	0.355	0.355	0.345	0.350	0.350	44,900
2024-10-03	0.360	0.365	0.350	0.355	0.355	51,500
2024-10-02	0.340	0.365	0.340	0.350	0.350	38,920
2024-10-01	0.340	0.345	0.340	0.340	0.340	45,286
2024-09-30	0.335	0.335	0.335	0.335	0.335	23,700
2024-09-27	0.340	0.340	0.330	0.330	0.330	35,786
2024-09-26	0.335	0.335	0.330	0.335	0.335	72,336
2024-09-25	0.340	0.340	0.335	0.335	0.335	22,500
2024-09-24	0.335	0.340	0.335	0.335	0.335	4,390
2024-09-23	0.340	0.340	0.335	0.340	0.340	40,000
2024-09-20	0.340	0.340	0.340	0.340	0.340	5,000
2024-09-19	0.345	0.345	0.340	0.345	0.345	41,286
2024-09-18	0.350	0.350	0.345	0.345	0.345	21,001
2024-09-17	0.345	0.345	0.340	0.340	0.340	33,749
2024-09-16	0.355	0.355	0.340	0.345	0.345	44,606
2024-09-13	0.350	0.350	0.350	0.350	0.350	8,000
2024-09-12	0.360	0.360	0.345	0.345	0.345	120,436
2024-09-11	0.360	0.360	0.360	0.360	0.360	3,000
2024-09-10	0.360	0.365	0.360	0.360	0.360	23,700
2024-09-09	0.380	0.380	0.360	0.360	0.360	35,116
2024-09-06	0.370	0.375	0.370	0.375	0.375	19,286
2024-09-05	0.365	0.375	0.365	0.370	0.370	22,000
2024-09-04	0.380	0.380	0.375	0.375	0.375	15,500
2024-09-03	0.375	0.380	0.375	0.380	0.380	6,893
2024-08-30	0.380	0.380	0.375	0.380	0.380	27,786
2024-08-29	0.380	0.380	0.380	0.380	0.380	28,000
2024-08-28	0.380	0.380	0.370	0.380	0.380	15,775
2024-08-27	0.360	0.385	0.360	0.370	0.370	86,500
2024-08-26	0.360	0.360	0.355	0.355	0.355	49,550
2024-08-23	0.360	0.360	0.355	0.355	0.355	1,600
2024-08-22	0.365	0.365	0.358	0.360	0.360	22,786
2024-08-21	0.350	0.355	0.345	0.355	0.355	22,786
2024-08-20	0.360	0.375	0.360	0.360	0.360	73,337
2024-08-19	0.355	0.360	0.355	0.360	0.360	68,710
2024-08-16	0.350	0.355	0.340	0.345	0.345	49,286
2024-08-15	0.350	0.350	0.335	0.340	0.340	152,286

← NewerPage 9 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.