BioNxt Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	0.64	0.64	0.59	0.59	-	-1.67%	159,700
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
Jan 23, 2026	0.51	0.56	0.49	0.55	0.55	22.22%	213,500
Jan 22, 2026	0.45	0.48	0.45	0.45	0.45	3.45%	38,760
Jan 21, 2026	0.48	0.48	0.43	0.44	0.44	-9.37%	117,500
Jan 20, 2026	0.47	0.48	0.47	0.48	0.48	2.13%	24,500
Jan 19, 2026	0.52	0.52	0.44	0.47	0.47	-3.09%	91,675
Jan 16, 2026	0.53	0.53	0.49	0.49	0.49	-6.73%	51,500
Jan 15, 2026	0.51	0.52	0.51	0.52	0.52	1.96%	1,500
Jan 14, 2026	0.52	0.52	0.51	0.51	0.51	-	4,000
Jan 13, 2026	0.53	0.60	0.51	0.51	0.51	17.24%	153,582
Jan 12, 2026	0.59	0.59	0.43	0.44	0.44	-26.27%	263,270
Jan 9, 2026	0.65	0.65	0.53	0.59	0.59	-4.84%	124,900
Jan 8, 2026	0.61	0.62	0.61	0.62	0.62	-1.59%	24,052
Jan 7, 2026	0.62	0.63	0.61	0.63	0.63	-	60,700
Jan 6, 2026	0.65	0.65	0.63	0.63	0.63	-3.08%	56,500
Jan 5, 2026	0.64	0.65	0.64	0.65	0.65	-	7,300
Jan 2, 2026	0.65	0.65	0.63	0.65	0.65	1.56%	96,550
Dec 31, 2025	0.61	0.64	0.61	0.64	0.64	4.92%	40,500
Dec 30, 2025	0.65	0.65	0.59	0.61	0.61	-3.17%	76,068
Dec 29, 2025	0.63	0.65	0.62	0.63	0.63	5.00%	106,275
Dec 24, 2025	0.60	0.60	0.60	0.60	0.60	-1.64%	500
Dec 23, 2025	0.64	0.64	0.61	0.61	0.61	-6.15%	62,500
Dec 22, 2025	0.65	0.65	0.62	0.65	0.65	3.17%	111,060
Dec 19, 2025	0.63	0.65	0.62	0.63	0.63	5.00%	73,500
Dec 18, 2025	0.66	0.66	0.57	0.60	0.60	-7.69%	64,500
Dec 17, 2025	0.64	0.65	0.62	0.65	0.65	-	38,000
Dec 16, 2025	0.60	0.65	0.60	0.65	0.65	8.33%	55,144
Dec 15, 2025	0.65	0.65	0.60	0.60	0.60	-6.25%	40,000
Dec 12, 2025	0.65	0.65	0.62	0.64	0.64	-1.54%	37,070
Dec 11, 2025	0.68	0.75	0.63	0.65	0.65	-1.52%	191,314
Dec 10, 2025	0.66	0.66	0.64	0.66	0.66	-	141,000
Dec 9, 2025	0.69	0.70	0.62	0.66	0.66	-2.94%	201,100
Dec 8, 2025	0.67	0.68	0.65	0.68	0.68	-2.86%	19,000
Dec 5, 2025	0.68	0.70	0.68	0.70	0.70	9.37%	132,930
Dec 4, 2025	0.65	0.65	0.63	0.64	0.64	-3.03%	56,200
Dec 3, 2025	0.66	0.68	0.65	0.66	0.66	-1.49%	49,000
Dec 2, 2025	0.67	0.67	0.61	0.67	0.67	-	180,600
Dec 1, 2025	0.67	0.68	0.64	0.67	0.67	3.08%	98,200
Nov 28, 2025	0.67	0.67	0.64	0.65	0.65	-2.99%	136,125
Nov 27, 2025	0.70	0.70	0.66	0.67	0.67	-2.90%	154,771