Skip to main content
BioNxt Solutions Inc. (CSE: BNXT)
Canada flag Canada · Delayed Price · Currency is CAD
0.420
+0.010 (2.44%)
Jan 21, 2025, 4:00 PM EST

BioNxt Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20250.410.430.410.42-2.44%268,105
Jan 20, 20250.400.410.390.41-2.50%156,440
Jan 17, 20250.400.400.390.40--60,200
Jan 16, 20250.380.400.380.40-5.26%19,250
Jan 15, 20250.380.410.380.38--7.32%11,650
Jan 14, 20250.390.410.390.41--1.20%11,050
Jan 13, 20250.420.420.410.42-1.22%13,000
Jan 10, 20250.400.410.390.41-2.50%101,200
Jan 9, 20250.400.400.390.40-2.56%67,950
Jan 8, 20250.400.400.370.39--142,515
Jan 7, 20250.430.430.350.39--9.30%219,450
Jan 6, 20250.440.440.430.43-1.18%144,750
Jan 3, 20250.440.450.420.43-1.19%554,857
Jan 2, 20250.390.420.390.42-10.53%225,200
Dec 31, 20240.420.420.380.38-2.70%10,100
Dec 30, 20240.360.380.360.37-5.71%75,650
Dec 27, 20240.330.360.330.35-2.94%146,162
Dec 24, 20240.340.340.340.34-4.62%17,132
Dec 23, 20240.320.340.320.33-4.84%124,050
Dec 20, 20240.310.310.310.31-3.33%75,500
Dec 19, 20240.330.330.300.30--4.76%73,350
Dec 18, 20240.320.320.310.32-1.61%154,232
Dec 17, 20240.320.340.310.31--3.13%114,000
Dec 16, 20240.320.370.300.32--162,202
Dec 13, 20240.320.350.320.32--92,781
Dec 12, 20240.290.330.290.32-8.47%215,750
Dec 11, 20240.300.300.300.30--1.67%231,767
Dec 10, 20240.310.310.290.30--3.23%109,100
Dec 9, 20240.300.320.290.31-6.90%382,659
Dec 6, 20240.290.290.270.29--1.69%68,400
Dec 5, 20240.300.300.260.30--1.67%96,500
Dec 4, 20240.310.310.280.30--3.23%229,864
Dec 3, 20240.320.320.300.31-3.33%361,330
Dec 2, 20240.300.350.290.30-7.14%453,484
Nov 29, 20240.260.300.260.28-12.00%297,460
Nov 28, 20240.260.270.250.25-4.17%198,150
Nov 27, 20240.240.260.240.24--7.69%138,500
Nov 26, 20240.270.270.250.26-1.96%235,482
Nov 25, 20240.250.260.240.26--1.92%151,300
Nov 22, 20240.240.260.240.26-6.12%119,050
Nov 21, 20240.240.250.240.25--2.00%32,000
Nov 20, 20240.220.250.220.25-4.17%131,800
Nov 19, 20240.240.240.230.24--100,400
Nov 18, 20240.230.240.230.24-2.13%46,000
Nov 15, 20240.240.240.240.24--2.08%80,750
Nov 14, 20240.240.240.240.24--58,900
Nov 13, 20240.240.240.240.24--4.00%160,500
Nov 12, 20240.250.250.250.25-2.04%13,750
Nov 11, 20240.360.360.240.25-2.08%16,500
Nov 8, 20240.250.250.240.24--4.00%48,000
Nov 7, 20240.250.260.250.25-4.17%6,500
Nov 6, 20240.250.250.240.24--7.69%118,300
Nov 5, 20240.260.270.250.26-1.96%89,000
Nov 4, 20240.260.270.250.26--1.92%52,406
Nov 1, 20240.260.260.260.26-6.12%19,500
Oct 31, 20240.260.260.240.25--3.92%50,000
Oct 30, 20240.260.260.260.26--35,500
Oct 29, 20240.270.280.250.26-2.00%81,063
Oct 28, 20240.250.250.240.25--1.96%74,300
Oct 25, 20240.250.260.240.26--1.92%195,894
Oct 24, 20240.260.260.260.26-4.00%2,300
Oct 23, 20240.250.250.250.25-2.04%40,275
Oct 22, 20240.250.250.250.25--2.00%21,500
Oct 21, 20240.250.250.250.25--10,200
Oct 18, 20240.260.290.250.25--3.85%61,400
Oct 17, 20240.250.260.240.26-8.33%63,500
Oct 16, 20240.250.250.230.24--4.00%208,220
Oct 15, 20240.250.260.250.25--3.85%28,200
Oct 11, 20240.250.260.240.26-4.00%36,800
Oct 10, 20240.240.250.230.25-4.17%118,000
Oct 9, 20240.230.240.230.24--61,378
Oct 8, 20240.270.270.240.24--11.11%30,500
Oct 7, 20240.260.270.260.27-12.50%18,000
Oct 4, 20240.250.250.230.24--4.00%190,500
Oct 3, 20240.250.250.250.25--141,000
Oct 2, 20240.250.250.250.25--1.96%28,000
Oct 1, 20240.270.270.250.26--5.56%411,600
Sep 30, 20240.250.290.250.27-14.89%256,983
Sep 27, 20240.230.250.230.24-2.17%256,845
Sep 26, 20240.240.250.230.23--195,500
Sep 25, 20240.220.240.210.23-9.52%179,515
Sep 24, 20240.210.210.210.21-5.00%31,100
Sep 23, 20240.200.200.200.20-2.56%44,000
Sep 20, 20240.200.200.190.20--2.50%34,500
Sep 19, 20240.200.200.200.20-2.56%11,000
Sep 18, 20240.200.200.200.20---
Sep 17, 20240.200.200.200.20--44,500
Sep 16, 20240.200.200.200.20--7.14%15,000
Sep 13, 20240.200.210.200.21-5.00%31,782
Sep 12, 20240.200.200.200.20-2.56%52,000
Sep 11, 20240.200.200.200.20---
Sep 10, 20240.200.200.200.20--2.50%48,500
Sep 9, 20240.210.210.200.20--4.76%3,000
Sep 6, 20240.210.210.210.21--44,993
Sep 5, 20240.200.210.200.21--17,412
Sep 4, 20240.200.210.200.21-7.69%77,175
Sep 3, 20240.200.200.200.20--2.50%53,907
Aug 30, 20240.200.200.200.20--11,500
Aug 29, 20240.200.200.200.20---
Aug 28, 20240.200.200.200.20--164,487