Biome Australia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	0.22	0.23	0.20	0.23	-	-	595,327
Jun 1, 2026	0.23	0.23	0.22	0.23	0.23	-3.23%	129,804
May 29, 2026	0.24	0.24	0.23	0.23	0.23	-3.12%	220,468
May 28, 2026	0.25	0.25	0.24	0.24	0.24	-3.03%	216,853
May 27, 2026	0.25	0.26	0.25	0.25	0.25	3.13%	413,168
May 26, 2026	0.27	0.27	0.24	0.24	0.24	-9.43%	114,392
May 25, 2026	0.26	0.27	0.25	0.27	0.27	1.92%	321,734
May 22, 2026	0.25	0.26	0.24	0.26	0.26	4.00%	103,847
May 21, 2026	0.25	0.25	0.25	0.25	0.25	-	134,450
May 20, 2026	0.25	0.25	0.24	0.25	0.25	2.04%	44,867
May 19, 2026	0.26	0.26	0.25	0.25	0.25	-3.92%	393,224
May 18, 2026	0.28	0.28	0.26	0.26	0.26	-8.93%	276,086
May 15, 2026	0.28	0.28	0.27	0.28	0.28	1.82%	173,050
May 14, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	34,527
May 13, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	80,456
May 12, 2026	0.28	0.29	0.28	0.28	0.28	-	317,677
May 11, 2026	0.28	0.29	0.28	0.28	0.28	-3.51%	320,265
May 8, 2026	0.29	0.29	0.28	0.29	0.29	-	87,509
May 7, 2026	0.30	0.30	0.29	0.29	0.29	-1.72%	94,204
May 6, 2026	0.28	0.30	0.28	0.29	0.29	5.45%	273,266
May 5, 2026	0.28	0.28	0.27	0.28	0.28	-1.79%	108,690
May 4, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	429,152
May 1, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	56,085
Apr 30, 2026	0.29	0.31	0.29	0.30	0.30	-1.67%	350,015
Apr 29, 2026	0.30	0.30	0.28	0.30	0.30	-1.64%	423,609
Apr 28, 2026	0.32	0.32	0.29	0.31	0.31	-6.15%	933,626
Apr 27, 2026	0.33	0.33	0.33	0.33	0.33	-	110,002
Apr 24, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	33,949
Apr 23, 2026	0.33	0.33	0.33	0.33	0.33	0.76%	163,230
Apr 22, 2026	0.34	0.34	0.33	0.33	0.33	-2.24%	231,518
Apr 21, 2026	0.35	0.35	0.33	0.34	0.34	-4.29%	356,149
Apr 20, 2026	0.36	0.36	0.34	0.35	0.35	2.94%	93,765
Apr 17, 2026	0.36	0.36	0.34	0.34	0.34	-6.85%	168,916
Apr 16, 2026	0.35	0.37	0.35	0.37	0.37	4.29%	183,240
Apr 15, 2026	0.35	0.37	0.35	0.35	0.35	-	177,081
Apr 14, 2026	0.36	0.36	0.35	0.35	0.35	-	73,115
Apr 13, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	198,768
Apr 10, 2026	0.35	0.36	0.34	0.35	0.35	2.99%	265,942
Apr 9, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	188,374
Apr 8, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	248,519
Apr 7, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	221,170
Apr 2, 2026	0.34	0.34	0.33	0.34	0.34	-	93,616
Apr 1, 2026	0.34	0.34	0.34	0.34	0.34	3.03%	139,398
Mar 31, 2026	0.33	0.34	0.32	0.33	0.33	4.76%	121,618
Mar 30, 2026	0.33	0.33	0.31	0.32	0.32	-1.56%	254,430
Mar 27, 2026	0.33	0.33	0.32	0.32	0.32	-4.48%	111,054
Mar 26, 2026	0.35	0.35	0.34	0.34	0.34	-1.47%	139,227
Mar 25, 2026	0.32	0.34	0.32	0.34	0.34	7.94%	156,827
Mar 24, 2026	0.34	0.34	0.31	0.32	0.32	-3.08%	241,180
Mar 23, 2026	0.34	0.34	0.32	0.33	0.33	-5.80%	225,638