BioNxt Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2025	0.57	0.57	0.55	0.56	-	1.82%	86,250
Jun 6, 2025	0.56	0.56	0.55	0.55	-	3.77%	40,910
Jun 5, 2025	0.55	0.55	0.53	0.53	-	-	15,630
Jun 4, 2025	0.55	0.55	0.53	0.53	-	-1.85%	23,100
Jun 3, 2025	0.58	0.58	0.54	0.54	-	-	28,350
Jun 2, 2025	0.54	0.58	0.54	0.54	-	-1.82%	143,723
May 30, 2025	0.55	0.55	0.55	0.55	-	-	-
May 29, 2025	0.54	0.55	0.52	0.55	-	-	64,700
May 28, 2025	0.55	0.55	0.55	0.55	-	-	46,500
May 27, 2025	0.55	0.57	0.53	0.55	-	-	81,050
May 26, 2025	0.53	0.55	0.53	0.55	-	1.85%	138,424
May 23, 2025	0.54	0.55	0.52	0.54	-	1.89%	100,600
May 22, 2025	0.53	0.56	0.53	0.53	-	-1.85%	40,200
May 21, 2025	0.54	0.56	0.54	0.54	-	-	133,450
May 20, 2025	0.53	0.54	0.53	0.54	-	1.89%	99,050
May 16, 2025	0.51	0.55	0.51	0.53	-	3.92%	133,450
May 15, 2025	0.51	0.51	0.51	0.51	-	-	11,050
May 14, 2025	0.49	0.51	0.49	0.51	-	6.25%	93,776
May 13, 2025	0.48	0.49	0.48	0.48	-	-1.03%	41,300
May 12, 2025	0.49	0.49	0.49	0.49	-	-4.90%	3,864
May 9, 2025	0.51	0.51	0.49	0.51	-	-	91,900
May 8, 2025	0.48	0.51	0.48	0.51	-	8.51%	104,855
May 7, 2025	0.46	0.48	0.46	0.47	-	1.08%	109,071
May 6, 2025	0.46	0.47	0.46	0.47	-	-	13,000
May 5, 2025	0.45	0.47	0.45	0.47	-	6.90%	112,174
May 2, 2025	0.44	0.45	0.44	0.44	-	1.16%	42,285
May 1, 2025	0.43	0.43	0.43	0.43	-	-1.15%	16,350
Apr 30, 2025	0.45	0.45	0.42	0.44	-	-1.14%	77,700
Apr 29, 2025	0.46	0.46	0.44	0.44	-	-2.22%	80,068
Apr 28, 2025	0.47	0.47	0.45	0.45	-	-2.17%	26,950
Apr 25, 2025	0.48	0.48	0.45	0.46	-	-1.08%	28,600
Apr 24, 2025	0.46	0.49	0.46	0.47	-	1.09%	184,800
Apr 23, 2025	0.45	0.46	0.44	0.46	-	5.75%	82,500
Apr 22, 2025	0.45	0.45	0.42	0.44	-	3.57%	36,010
Apr 21, 2025	0.44	0.44	0.42	0.42	-	-5.62%	5,200
Apr 17, 2025	0.42	0.46	0.42	0.45	-	2.30%	34,100
Apr 16, 2025	0.44	0.45	0.43	0.44	-	-5.43%	24,900
Apr 15, 2025	0.44	0.46	0.44	0.46	-	-	27,636
Apr 14, 2025	0.46	0.46	0.46	0.46	-	-	-
Apr 11, 2025	0.46	0.49	0.45	0.46	-	2.22%	100,500
Apr 10, 2025	0.45	0.49	0.44	0.45	-	4.65%	188,780
Apr 9, 2025	0.41	0.44	0.41	0.43	-	7.50%	65,500
Apr 8, 2025	0.44	0.47	0.40	0.40	-	-2.44%	141,500
Apr 7, 2025	0.44	0.44	0.38	0.41	-	-6.82%	86,770
Apr 4, 2025	0.49	0.49	0.43	0.44	-	-13.73%	30,967
Apr 3, 2025	0.53	0.53	0.51	0.51	-	-5.56%	11,930
Apr 2, 2025	0.53	0.55	0.53	0.54	-	1.89%	28,400
Apr 1, 2025	0.54	0.56	0.53	0.53	-	-1.85%	19,204
Mar 31, 2025	0.57	0.57	0.54	0.54	-	-3.57%	24,634
Mar 28, 2025	0.56	0.56	0.53	0.56	-	-	81,200