BioNxt Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.389	0.389	0.353	0.389	0.389	21,185
2026-02-03	0.398	0.410	0.366	0.366	0.366	28,697
2026-02-02	0.355	0.410	0.351	0.410	0.410	33,057
2026-01-30	0.402	0.426	0.370	0.416	0.416	24,419
2026-01-29	0.410	0.426	0.370	0.370	0.370	33,097
2026-01-28	0.409	0.440	0.373	0.373	0.373	97,802
2026-01-27	0.399	0.419	0.350	0.400	0.400	49,401
2026-01-26	0.360	0.400	0.360	0.400	0.400	73,871
2026-01-23	0.302	0.330	0.300	0.330	0.330	92,335
2026-01-22	0.289	0.310	0.277	0.303	0.303	22,888
2026-01-21	0.318	0.319	0.290	0.319	0.319	18,700
2026-01-20	0.308	0.350	0.290	0.319	0.319	17,538
2026-01-19	0.302	0.330	0.273	0.329	0.329	54,239
2026-01-16	0.286	0.350	0.286	0.339	0.339	43,755
2026-01-15	0.310	0.359	0.310	0.335	0.335	3,697
2026-01-14	0.340	0.340	0.314	0.320	0.320	31,158
2026-01-13	0.350	0.360	0.330	0.353	0.353	154,202
2026-01-12	0.380	0.400	0.360	0.368	0.368	26,441
2026-01-09	0.419	0.419	0.387	0.404	0.404	8,230
2026-01-08	0.415	0.415	0.401	0.409	0.409	5,660
2026-01-07	0.410	0.449	0.380	0.434	0.434	11,592
2026-01-06	0.406	0.450	0.398	0.398	0.398	10,332
2026-01-05	0.397	0.430	0.397	0.413	0.413	19,593
2026-01-02	0.371	0.447	0.371	0.429	0.429	14,190
2025-12-30	0.399	0.449	0.374	0.445	0.445	89,469
2025-12-29	0.400	0.428	0.378	0.389	0.389	31,175
2025-12-23	0.400	0.409	0.372	0.409	0.409	30,641
2025-12-22	0.439	0.439	0.381	0.381	0.381	9,492
2025-12-19	0.408	0.438	0.372	0.389	0.389	11,282
2025-12-18	0.429	0.434	0.400	0.410	0.410	7,111
2025-12-17	0.372	0.429	0.372	0.415	0.415	13,801
2025-12-16	0.393	0.410	0.380	0.394	0.394	35,852
2025-12-15	0.400	0.418	0.390	0.395	0.395	76,078
2025-12-12	0.410	0.440	0.410	0.440	0.440	21,366
2025-12-11	0.412	0.460	0.410	0.438	0.438	57,838
2025-12-10	0.435	0.459	0.410	0.420	0.420	33,788
2025-12-09	0.440	0.449	0.411	0.441	0.441	119,634
2025-12-08	0.449	0.449	0.410	0.425	0.425	9,574
2025-12-05	0.419	0.439	0.410	0.425	0.425	86,305
2025-12-04	0.401	0.429	0.400	0.417	0.417	28,693
2025-12-03	0.420	0.434	0.400	0.417	0.417	49,314
2025-12-02	0.411	0.420	0.410	0.410	0.410	4,276
2025-12-01	0.439	0.439	0.410	0.420	0.420	15,589

← NewerPage 4 of 4 · 223 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.