Microbix Biosystems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.305	0.320	0.305	0.320	0.320	46,000
2026-10-16	0.300	0.300	0.295	0.300	0.300	4,500
2026-10-15	0.305	0.305	0.305	0.305	0.305	15,050
2026-10-14	0.305	0.305	0.305	0.305	0.305	2,520
2026-10-13	0.295	0.305	0.295	0.300	0.300	18,522
2026-10-09	0.295	0.310	0.295	0.310	0.310	6,400
2026-10-08	0.310	0.310	0.310	0.310	0.310	2,039
2026-10-07	0.300	0.315	0.300	0.315	0.315	6,008
2026-10-06	0.300	0.300	0.295	0.300	0.300	106,054
2026-10-05	0.315	0.315	0.300	0.300	0.300	6,222
2026-10-02	0.300	0.300	0.290	0.300	0.300	9,256
2026-09-30	0.310	0.310	0.310	0.310	0.310	15,500
2026-09-29	0.300	0.315	0.300	0.315	0.315	28,201
2026-09-28	0.300	0.300	0.300	0.300	0.300	20,000
2026-09-25	0.300	0.300	0.295	0.295	0.295	2,050
2026-09-24	0.300	0.300	0.295	0.295	0.295	24,000
2026-09-23	0.310	0.315	0.290	0.300	0.300	46,500
2026-09-22	0.295	0.310	0.295	0.305	0.305	7,948
2026-09-21	0.300	0.305	0.300	0.305	0.305	1,500
2026-09-18	0.310	0.310	0.290	0.300	0.300	28,500
2026-09-17	0.305	0.310	0.305	0.310	0.310	4,700
2026-09-16	0.310	0.310	0.310	0.310	0.310	15,500
2026-09-15	0.310	0.310	0.310	0.310	0.310	19,010
2026-09-14	0.310	0.310	0.310	0.310	0.310	8,000
2026-09-11	0.300	0.310	0.300	0.310	0.310	27,200
2026-09-10	0.295	0.295	0.288	0.290	0.290	43,000
2026-09-09	0.280	0.295	0.280	0.295	0.295	43,680
2026-09-08	0.290	0.290	0.280	0.280	0.280	70,061
2026-09-04	0.290	0.295	0.290	0.295	0.295	15,535
2026-09-03	0.285	0.290	0.285	0.290	0.290	42,800
2026-09-02	0.295	0.295	0.290	0.290	0.290	8,500
2026-09-01	0.295	0.295	0.290	0.295	0.295	28,027
2026-08-31	0.300	0.300	0.295	0.295	0.295	24,836
2026-08-28	0.320	0.320	0.320	0.320	0.320	5,000
2026-08-27	0.305	0.320	0.305	0.320	0.320	9,550
2026-08-26	0.295	0.305	0.295	0.305	0.305	21,240
2026-08-25	0.310	0.310	0.300	0.300	0.300	37,000
2026-08-24	0.300	0.310	0.300	0.310	0.310	47,000
2026-08-21	0.290	0.300	0.290	0.300	0.300	18,000
2026-08-20	0.295	0.295	0.288	0.288	0.288	10,015
2026-08-19	0.275	0.290	0.275	0.285	0.285	8,500
2026-08-18	0.295	0.310	0.280	0.290	0.290	65,006
2026-08-17	0.320	0.325	0.305	0.310	0.310	54,502
2026-08-14	0.300	0.300	0.290	0.300	0.300	8,000
2026-08-13	0.320	0.320	0.290	0.300	0.300	151,421
2026-08-12	0.315	0.320	0.310	0.320	0.320	62,500
2026-08-11	0.310	0.310	0.300	0.310	0.310	48,410
2026-08-10	0.295	0.310	0.295	0.300	0.300	31,511
2026-08-07	0.275	0.295	0.275	0.290	0.290	23,498
2026-08-06	0.290	0.290	0.290	0.290	0.290	1,250
2026-08-05	0.290	0.290	0.290	0.290	0.290	6,500
2026-08-04	0.295	0.295	0.290	0.290	0.290	3,500
2026-07-30	0.300	0.300	0.290	0.295	0.295	29,200
2026-07-29	0.305	0.305	0.300	0.300	0.300	18,000
2026-07-28	0.305	0.305	0.300	0.305	0.305	18,522
2026-07-27	0.305	0.305	0.305	0.305	0.305	24,500
2026-07-24	0.300	0.300	0.300	0.300	0.300	29,500
2026-07-23	0.305	0.305	0.295	0.300	0.300	45,150
2026-07-22	0.305	0.310	0.300	0.310	0.310	18,874
2026-07-21	0.300	0.310	0.300	0.310	0.310	20,015

Page 1 of 2 · 61 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.