BioNxt Solutions Inc. (CSE:BNXT)
Canada · Delayed Price · Currency is CAD 0.8800
+0.0400 (4.76%)
Sep 19, 2025, 3:59 PM EDT
BioNxt Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 0.80 | 0.87 | 0.79 | 0.84 | 0.84 | 20.00% | 355,655 |
| Sep 17, 2025 | 0.66 | 0.78 | 0.66 | 0.70 | 0.70 | 7.69% | 241,200 |
| Sep 16, 2025 | 0.69 | 0.69 | 0.60 | 0.65 | 0.65 | -10.96% | 209,169 |
| Sep 15, 2025 | 0.86 | 0.87 | 0.70 | 0.73 | 0.73 | -12.05% | 112,125 |
| Sep 12, 2025 | 0.87 | 0.90 | 0.81 | 0.83 | 0.83 | -3.49% | 106,509 |
| Sep 11, 2025 | 0.95 | 0.95 | 0.84 | 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 |
| Aug 20, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 162,209 |
| Aug 19, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | 1.00% | 188,300 |
| Aug 18, 2025 | 1.01 | 1.03 | 1.00 | 1.00 | 1.00 | -5.66% | 120,685 |
| Aug 15, 2025 | 1.00 | 1.06 | 1.00 | 1.06 | 1.06 | 4.95% | 231,500 |
| Aug 14, 2025 | 0.99 | 1.05 | 0.99 | 1.01 | 1.01 | -0.98% | 190,593 |
| Aug 13, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 6.25% | 353,414 |
| Aug 12, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | 2.13% | 118,251 |
| Aug 11, 2025 | 0.95 | 1.01 | 0.94 | 0.94 | 0.94 | 6.82% | 207,795 |
| Aug 8, 2025 | 0.98 | 1.00 | 0.81 | 0.88 | 0.88 | -12.00% | 578,092 |
| Aug 7, 2025 | 1.01 | 1.01 | 0.97 | 1.00 | 1.00 | 25.00% | 1,020,411 |
| Aug 6, 2025 | 0.79 | 0.80 | 0.78 | 0.80 | 0.80 | 6.67% | 310,730 |
| Aug 5, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 7.14% | 83,128 |
| Aug 1, 2025 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | 2.94% | 56,195 |
| Jul 31, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 4.62% | 105,194 |
| Jul 30, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 91,000 |
| Jul 29, 2025 | 0.66 | 0.67 | 0.63 | 0.65 | 0.65 | 4.84% | 118,000 |
| Jul 28, 2025 | 0.60 | 0.63 | 0.60 | 0.62 | 0.62 | 8.77% | 92,050 |
| Jul 25, 2025 | 0.56 | 0.59 | 0.56 | 0.57 | 0.57 | -1.72% | 81,500 |
| Jul 24, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.75% | 59,450 |
| Jul 23, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.79% | 155,864 |
| Jul 22, 2025 | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | 1.82% | 73,318 |
| Jul 21, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.79% | 121,000 |
| Jul 18, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -5.08% | 82,000 |
| Jul 17, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.72% | 1,000 |
| Jul 16, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 5.45% | 102,044 |
| Jul 15, 2025 | 0.59 | 0.59 | 0.55 | 0.55 | 0.55 | - | 26,550 |
| Jul 14, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -8.33% | 82,550 |
| Jul 11, 2025 | 0.59 | 0.61 | 0.59 | 0.60 | 0.60 | - | 114,000 |
| Jul 10, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.69% | 103,766 |
| Jul 9, 2025 | 0.58 | 0.60 | 0.57 | 0.59 | 0.59 | 9.26% | 113,000 |