BioNxt Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	55,500
Apr 9, 2026	0.49	0.51	0.49	0.51	0.51	6.25%	31,700
Apr 8, 2026	0.51	0.53	0.47	0.48	0.48	-9.43%	36,002
Apr 7, 2026	0.53	0.53	0.52	0.53	0.53	1.92%	30,766
Apr 6, 2026	0.52	0.52	0.52	0.52	0.52	-	500
Apr 2, 2026	0.52	0.52	0.52	0.52	0.52	1.96%	48,500
Apr 1, 2026	0.51	0.51	0.51	0.51	0.51	4.08%	10,939
Mar 30, 2026	0.53	0.53	0.47	0.49	0.49	-7.55%	90,050
Mar 27, 2026	0.53	0.53	0.53	0.53	0.53	-1.85%	17,000
Mar 26, 2026	0.57	0.57	0.54	0.54	0.54	1.89%	46,000
Mar 25, 2026	0.56	0.57	0.49	0.53	0.53	-3.64%	77,414
Mar 24, 2026	0.56	0.56	0.50	0.55	0.55	-	167,600
Mar 23, 2026	0.55	0.57	0.54	0.55	0.55	-	36,000
Mar 20, 2026	0.55	0.57	0.55	0.55	0.55	-3.51%	97,800
Mar 18, 2026	0.57	0.57	0.57	0.57	0.57	-	37,500
Mar 17, 2026	0.56	0.57	0.54	0.57	0.57	3.64%	184,900
Mar 16, 2026	0.57	0.57	0.55	0.55	0.55	3.77%	18,700
Mar 13, 2026	0.61	0.61	0.53	0.53	0.53	-15.87%	53,867
Mar 12, 2026	0.62	0.63	0.62	0.63	0.63	-1.56%	14,000
Mar 11, 2026	0.64	0.64	0.64	0.64	0.64	3.23%	10,000
Mar 10, 2026	0.59	0.62	0.59	0.62	0.62	-4.62%	7,500
Mar 9, 2026	0.60	0.67	0.60	0.65	0.65	14.04%	44,007
Mar 6, 2026	0.57	0.57	0.57	0.57	0.57	-3.39%	5,200
Mar 4, 2026	0.58	0.60	0.58	0.59	0.59	-1.67%	75,500
Mar 3, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	31,032
Mar 2, 2026	0.61	0.61	0.61	0.61	0.61	-3.17%	1,000
Feb 27, 2026	0.64	0.64	0.63	0.63	0.63	5.00%	31,670
Feb 26, 2026	0.63	0.67	0.60	0.60	0.60	-4.76%	47,500
Feb 25, 2026	0.67	0.67	0.63	0.63	0.63	-3.08%	96,000
Feb 24, 2026	0.67	0.67	0.65	0.65	0.65	-2.99%	3,500
Feb 23, 2026	0.67	0.67	0.67	0.67	0.67	-	5,283
Feb 20, 2026	0.66	0.67	0.65	0.67	0.67	-	99,920
Feb 19, 2026	0.65	0.67	0.65	0.67	0.67	8.06%	45,600
Feb 18, 2026	0.65	0.69	0.62	0.62	0.62	3.33%	50,000
Feb 17, 2026	0.62	0.65	0.60	0.60	0.60	1.69%	39,900
Feb 13, 2026	0.61	0.61	0.59	0.59	0.59	5.36%	26,500
Feb 12, 2026	0.66	0.66	0.56	0.56	0.56	-5.08%	36,000
Feb 11, 2026	0.60	0.62	0.57	0.59	0.59	-1.67%	77,065
Feb 10, 2026	0.60	0.60	0.56	0.60	0.60	5.26%	67,400
Feb 9, 2026	0.64	0.64	0.57	0.57	0.57	-5.00%	165,700
Feb 6, 2026	0.60	0.65	0.60	0.60	0.60	9.09%	422,829
Feb 5, 2026	0.57	0.61	0.55	0.55	0.55	-5.17%	101,969
Feb 4, 2026	0.57	0.64	0.53	0.58	0.58	3.57%	112,051
Feb 3, 2026	0.60	0.60	0.55	0.56	0.56	-6.67%	99,500
Feb 2, 2026	0.64	0.64	0.60	0.60	0.60	-1.64%	28,950
Jan 30, 2026	0.62	0.62	0.61	0.61	0.61	-3.17%	23,500
Jan 29, 2026	0.63	0.67	0.60	0.63	0.63	-1.56%	79,200
Jan 28, 2026	0.65	0.68	0.63	0.64	0.64	4.92%	374,729
Jan 27, 2026	0.63	0.64	0.61	0.61	0.61	-	10,500
Jan 26, 2026	0.59	0.65	0.59	0.61	0.61	10.91%	168,500