BioNxt Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	0.68	0.69	0.64	0.69	0.69	-1.43%	42,513
Nov 25, 2025	0.67	0.70	0.67	0.70	0.70	1.45%	5,000
Nov 24, 2025	0.70	0.70	0.69	0.69	0.69	-1.43%	37,337
Nov 21, 2025	0.70	0.70	0.70	0.70	0.70	-1.41%	10,100
Nov 20, 2025	0.67	0.72	0.67	0.71	0.71	7.58%	125,773
Nov 19, 2025	0.64	0.66	0.61	0.66	0.66	-4.35%	82,500
Nov 18, 2025	0.74	0.74	0.69	0.69	0.69	-4.17%	31,500
Nov 17, 2025	0.78	0.78	0.72	0.72	0.72	-6.49%	41,900
Nov 14, 2025	0.77	0.78	0.75	0.77	0.77	1.32%	76,557
Nov 13, 2025	0.79	0.79	0.74	0.76	0.76	2.70%	129,600
Nov 12, 2025	0.78	0.78	0.74	0.74	0.74	-2.63%	50,550
Nov 11, 2025	0.79	0.79	0.76	0.76	0.76	1.33%	31,551
Nov 10, 2025	0.76	0.78	0.67	0.75	0.75	-	114,620
Nov 7, 2025	0.82	0.82	0.75	0.75	0.75	1.35%	195,283
Nov 6, 2025	0.82	0.83	0.74	0.74	0.74	-10.84%	83,592
Nov 5, 2025	0.82	0.84	0.80	0.83	0.83	3.75%	102,330
Nov 4, 2025	0.83	0.83	0.80	0.80	0.80	-3.61%	135,644
Nov 3, 2025	0.86	0.86	0.81	0.83	0.83	2.47%	88,500
Oct 31, 2025	0.84	0.84	0.80	0.81	0.81	-2.41%	75,360
Oct 30, 2025	0.85	0.86	0.82	0.83	0.83	-	23,500
Oct 29, 2025	0.86	0.87	0.83	0.83	0.83	-2.35%	68,500
Oct 28, 2025	0.86	0.87	0.84	0.85	0.85	-1.16%	84,329
Oct 27, 2025	0.85	0.86	0.83	0.86	0.86	-	113,050
Oct 24, 2025	0.85	0.86	0.83	0.86	0.86	1.18%	52,850
Oct 23, 2025	0.85	0.85	0.83	0.85	0.85	-	65,644
Oct 22, 2025	0.83	0.86	0.81	0.85	0.85	1.19%	83,925
Oct 21, 2025	0.84	0.84	0.81	0.84	0.84	5.00%	54,400
Oct 20, 2025	0.84	0.84	0.80	0.80	0.80	-3.61%	69,950
Oct 17, 2025	0.84	0.84	0.81	0.83	0.83	-1.19%	66,100
Oct 16, 2025	0.86	0.86	0.80	0.84	0.84	-	181,405
Oct 15, 2025	0.85	0.85	0.80	0.84	0.84	-2.33%	144,460
Oct 14, 2025	0.90	0.90	0.86	0.86	0.86	-5.49%	88,663
Oct 10, 2025	0.87	0.91	0.87	0.91	0.91	4.60%	272,620
Oct 9, 2025	0.87	0.87	0.85	0.87	0.87	1.16%	74,550
Oct 8, 2025	0.86	0.87	0.85	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	4.94%	148,600
Oct 3, 2025	0.84	0.86	0.80	0.81	0.81	-3.57%	119,311
Oct 2, 2025	0.84	0.84	0.82	0.84	0.84	1.20%	86,755
Oct 1, 2025	0.87	0.87	0.79	0.83	0.83	-6.74%	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	2.38%	82,250
Sep 26, 2025	0.87	0.87	0.84	0.84	0.84	-3.45%	98,210