BioNxt Solutions Inc. (CSE:BNXT)
Canada · Delayed Price · Currency is CAD 0.8100
-0.0200 (-2.41%)
Oct 31, 2025, 3:59 PM EDT
BioNxt Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -1.20% | 18,000 |
| Oct 30, 2025 | 0.85 | 0.86 | 0.82 | 0.83 | 0.83 | -1.19% | 23,500 |
| Oct 29, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -3.45% | 68,500 |
| Oct 28, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.16% | 84,329 |
| Oct 27, 2025 | 0.85 | 0.86 | 0.83 | 0.86 | 0.86 | 1.18% | 113,050 |
| Oct 24, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.19% | 52,850 |
| Oct 23, 2025 | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | -1.18% | 65,644 |
| Oct 22, 2025 | 0.83 | 0.86 | 0.81 | 0.85 | 0.85 | 1.19% | 83,925 |
| Oct 21, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 5.00% | 54,400 |
| Oct 20, 2025 | 0.84 | 0.84 | 0.80 | 0.80 | 0.80 | -4.76% | 69,950 |
| Oct 17, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 5.00% | 66,100 |
| Oct 16, 2025 | 0.83 | 0.85 | 0.80 | 0.80 | 0.80 | - | 181,405 |
| Oct 15, 2025 | 0.83 | 0.83 | 0.80 | 0.80 | 0.80 | -8.05% | 144,460 |
| Oct 14, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -3.33% | 88,663 |
| Oct 10, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 3.45% | 272,620 |
| Oct 9, 2025 | 0.87 | 0.87 | 0.85 | 0.87 | 0.87 | 1.16% | 74,550 |
| Oct 8, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 67,202 |
| Oct 7, 2025 | 0.85 | 0.87 | 0.85 | 0.86 | 0.86 | 1.18% | 48,101 |
| Oct 6, 2025 | 0.84 | 0.85 | 0.83 | 0.85 | 0.85 | 3.66% | 148,600 |
| Oct 3, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -2.38% | 119,311 |
| Oct 2, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 5.00% | 86,755 |
| Oct 1, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -10.11% | 94,850 |
| Sep 30, 2025 | 0.88 | 0.89 | 0.78 | 0.89 | 0.89 | 3.49% | 227,950 |
| Sep 29, 2025 | 0.86 | 0.88 | 0.85 | 0.86 | 0.86 | 1.18% | 82,250 |
| Sep 26, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -1.16% | 98,210 |
| Sep 25, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -3.37% | 58,903 |
| Sep 24, 2025 | 0.90 | 0.90 | 0.88 | 0.89 | 0.89 | -1.11% | 54,067 |
| Sep 23, 2025 | 0.86 | 0.90 | 0.86 | 0.90 | 0.90 | 5.88% | 139,152 |
| Sep 22, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 33,940 |
| Sep 19, 2025 | 0.82 | 0.85 | 0.82 | 0.85 | 0.85 | 6.25% | 246,130 |
| Sep 18, 2025 | 0.84 | 0.86 | 0.80 | 0.80 | 0.80 | 19.40% | 355,655 |
| Sep 17, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 8.06% | 241,200 |
| Sep 16, 2025 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -17.33% | 209,169 |
| Sep 15, 2025 | 0.79 | 0.79 | 0.75 | 0.75 | 0.75 | -9.64% | 112,125 |
| Sep 12, 2025 | 0.87 | 0.90 | 0.81 | 0.83 | 0.83 | -3.49% | 106,509 |
| Sep 11, 2025 | 0.91 | 0.91 | 0.86 | 0.86 | 0.86 | -6.52% | 172,759 |
| Sep 10, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.13% | 39,000 |
| Sep 9, 2025 | 0.97 | 1.00 | 0.94 | 0.94 | 0.94 | 3.30% | 118,385 |
| Sep 8, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -7.14% | 64,552 |
| Sep 5, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 13.95% | 124,600 |
| Sep 4, 2025 | 0.90 | 0.93 | 0.84 | 0.86 | 0.86 | -10.42% | 104,500 |
| Sep 3, 2025 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -5.88% | 147,805 |
| Sep 2, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | 3.03% | 106,000 |
| Aug 29, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | 187,926 |
| Aug 28, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 92,898 |
| Aug 27, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 236,602 |
| Aug 26, 2025 | 1.04 | 1.04 | 0.99 | 1.00 | 1.00 | -4.76% | 195,901 |
| Aug 25, 2025 | 1.06 | 1.06 | 1.01 | 1.05 | 1.05 | 2.94% | 84,149 |
| Aug 22, 2025 | 1.03 | 1.05 | 1.02 | 1.02 | 1.02 | - | 65,600 |
| Aug 21, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | - | 21,620 |