BioNxt Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.36	0.38	0.33	0.33	0.33	-8.33%	74,276
Aug 27, 2026	0.36	0.36	0.36	0.36	0.36	5.88%	18,500
Aug 26, 2026	0.33	0.36	0.33	0.34	0.34	3.03%	53,634
Aug 25, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	54,250
Aug 24, 2026	0.35	0.35	0.30	0.34	0.34	-1.47%	9,250
Aug 21, 2026	0.39	0.39	0.34	0.34	0.34	-1.45%	100,500
Aug 19, 2026	0.33	0.35	0.33	0.35	0.35	2.99%	20,500
Aug 18, 2026	0.34	0.34	0.34	0.34	0.34	-	500
Aug 14, 2026	0.34	0.34	0.34	0.34	0.34	-2.90%	10,150
Aug 13, 2026	0.34	0.35	0.34	0.35	0.35	15.00%	1,500
Aug 12, 2026	0.31	0.31	0.30	0.30	0.30	-7.69%	58,500
Aug 10, 2026	0.33	0.33	0.33	0.33	0.33	8.33%	4,500
Aug 5, 2026	0.30	0.30	0.30	0.30	0.30	-	1,200
Aug 4, 2026	0.30	0.30	0.30	0.30	0.30	-	1,500
Jul 29, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	59,196
Jul 28, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	500
Jul 23, 2026	0.34	0.34	0.31	0.31	0.31	3.33%	17,347
Jul 22, 2026	0.33	0.33	0.30	0.30	0.30	7.14%	75,000
Jul 21, 2026	0.30	0.30	0.28	0.28	0.28	-20.00%	15,000
Jul 16, 2026	0.35	0.35	0.35	0.35	0.35	-5.41%	48,400
Jul 15, 2026	0.37	0.37	0.37	0.37	0.37	2.78%	1,000
Jul 14, 2026	0.34	0.36	0.34	0.36	0.36	16.13%	17,000
Jul 13, 2026	0.35	0.35	0.31	0.31	0.31	-3.13%	64,500
Jul 9, 2026	0.33	0.33	0.32	0.32	0.32	6.67%	7,803
Jul 6, 2026	0.30	0.30	0.30	0.30	0.30	-9.09%	44,500
Jul 3, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	30,500
Jul 2, 2026	0.35	0.35	0.33	0.34	0.34	-1.47%	24,500
Jun 30, 2026	0.34	0.34	0.34	0.34	0.34	6.25%	18,000
Jun 29, 2026	0.34	0.34	0.32	0.32	0.32	-11.11%	36,500
Jun 26, 2026	0.33	0.37	0.33	0.36	0.36	9.09%	40,055
Jun 25, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	18,700
Jun 24, 2026	0.34	0.34	0.34	0.34	0.34	-5.56%	2,100
Jun 23, 2026	0.36	0.36	0.36	0.36	0.36	-2.70%	1,000
Jun 22, 2026	0.39	0.39	0.37	0.37	0.37	-2.63%	3,500
Jun 19, 2026	0.37	0.40	0.37	0.38	0.38	8.57%	8,324
Jun 18, 2026	0.35	0.35	0.35	0.35	0.35	-5.41%	3,500
Jun 17, 2026	0.35	0.37	0.35	0.37	0.37	-2.63%	2,500
Jun 16, 2026	0.38	0.38	0.38	0.38	0.38	11.76%	6,300
Jun 15, 2026	0.34	0.34	0.34	0.34	0.34	-4.23%	2,500
Jun 12, 2026	0.36	0.36	0.35	0.36	0.36	-8.97%	52,500
Jun 11, 2026	0.39	0.39	0.39	0.39	0.39	-	36,000
Jun 10, 2026	0.37	0.39	0.36	0.39	0.39	-	66,000
Jun 9, 2026	0.38	0.39	0.38	0.39	0.39	-3.70%	2,000
Jun 8, 2026	0.42	0.42	0.40	0.41	0.41	-3.57%	48,000
Jun 5, 2026	0.42	0.42	0.42	0.42	0.42	-4.55%	9,000
Jun 4, 2026	0.48	0.48	0.41	0.44	0.44	15.79%	105,099
Jun 3, 2026	0.41	0.41	0.38	0.38	0.38	-7.32%	9,000
Jun 2, 2026	0.41	0.41	0.41	0.41	0.41	-6.82%	500
Jun 1, 2026	0.44	0.44	0.44	0.44	0.44	7.32%	1,000
May 29, 2026	0.41	0.41	0.40	0.41	0.41	-5.75%	12,500