Bioxyne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	0.98	1.05	0.95	1.00	1.00	3.09%	318,614
Jun 22, 2026	1.05	1.10	0.97	0.97	0.97	-7.62%	463,001
Jun 19, 2026	0.96	1.10	0.96	1.05	1.05	9.38%	407,521
Jun 18, 2026	1.00	1.05	0.96	0.96	0.96	-4.00%	245,419
Jun 17, 2026	0.93	1.02	0.93	1.00	1.00	7.53%	587,764
Jun 16, 2026	0.93	1.05	0.92	0.93	0.93	-1.06%	1,038,199
Jun 15, 2026	0.89	0.95	0.88	0.94	0.94	9.30%	411,353
Jun 12, 2026	0.86	0.89	0.85	0.86	0.86	-	252,327
Jun 11, 2026	0.86	0.86	0.82	0.86	0.86	-	265,537
Jun 10, 2026	0.91	0.91	0.82	0.86	0.86	-6.52%	528,229
Jun 9, 2026	0.87	0.95	0.84	0.92	0.92	6.98%	719,790
Jun 5, 2026	0.88	0.89	0.85	0.86	0.86	-1.15%	621,394
Jun 4, 2026	0.78	0.89	0.78	0.87	0.87	11.54%	403,192
Jun 3, 2026	0.76	0.80	0.75	0.78	0.78	4.00%	293,395
Jun 2, 2026	0.81	0.81	0.74	0.75	0.75	-7.41%	385,078
Jun 1, 2026	0.79	0.82	0.79	0.81	0.81	1.25%	210,426
May 29, 2026	0.78	0.80	0.77	0.80	0.80	2.56%	125,142
May 28, 2026	0.77	0.78	0.76	0.78	0.78	1.30%	159,820
May 27, 2026	0.83	0.83	0.75	0.77	0.77	-3.75%	328,564
May 26, 2026	0.73	0.80	0.69	0.80	0.80	15.94%	1,008,386
May 25, 2026	0.69	0.69	0.66	0.69	0.69	1.47%	342,840
May 22, 2026	0.73	0.73	0.67	0.68	0.68	-8.11%	418,689
May 21, 2026	0.79	0.79	0.74	0.74	0.74	-2.63%	134,396
May 20, 2026	0.75	0.76	0.75	0.76	0.76	4.11%	170,171
May 19, 2026	0.75	0.79	0.73	0.73	0.73	-2.67%	268,859
May 18, 2026	0.81	0.82	0.75	0.75	0.75	-9.64%	582,290
May 15, 2026	0.84	0.87	0.81	0.83	0.83	-1.19%	529,777
May 14, 2026	0.83	0.92	0.82	0.84	0.84	1.20%	1,068,868
May 13, 2026	0.87	0.88	0.82	0.83	0.83	-6.74%	526,267
May 12, 2026	0.81	0.89	0.79	0.89	0.89	23.61%	2,464,082
May 11, 2026	0.74	0.76	0.71	0.72	0.72	2.86%	361,894
May 8, 2026	0.66	0.75	0.65	0.70	0.70	7.69%	520,506
May 7, 2026	0.63	0.67	0.63	0.65	0.65	3.17%	202,356
May 6, 2026	0.60	0.64	0.60	0.63	0.63	5.00%	102,209
May 5, 2026	0.58	0.61	0.56	0.60	0.60	3.45%	384,965
May 4, 2026	0.57	0.59	0.57	0.58	0.58	1.75%	124,793
May 1, 2026	0.60	0.60	0.55	0.57	0.57	-1.72%	250,902
Apr 30, 2026	0.62	0.62	0.58	0.58	0.58	-3.33%	89,681
Apr 29, 2026	0.62	0.62	0.58	0.60	0.60	3.45%	169,469
Apr 28, 2026	0.65	0.65	0.56	0.58	0.58	-10.77%	903,842
Apr 27, 2026	0.68	0.68	0.65	0.65	0.65	-1.52%	69,131
Apr 24, 2026	0.68	0.69	0.64	0.66	0.66	-5.71%	414,136
Apr 23, 2026	0.74	0.75	0.67	0.70	0.70	-5.41%	370,652
Apr 22, 2026	0.78	0.78	0.71	0.74	0.74	-2.63%	448,512
Apr 21, 2026	0.75	0.76	0.72	0.76	0.76	-1.30%	731,026
Apr 20, 2026	0.73	0.80	0.73	0.77	0.77	11.59%	1,284,391
Apr 17, 2026	0.69	0.69	0.67	0.69	0.69	2.99%	188,863
Apr 16, 2026	0.68	0.68	0.67	0.67	0.67	-1.47%	235,625
Apr 15, 2026	0.67	0.69	0.67	0.68	0.68	-1.45%	57,488
Apr 14, 2026	0.63	0.69	0.63	0.69	0.69	7.81%	450,802