BioNxt Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	0.64	0.65	0.63	0.64	-	-3.33%	83,043
Aug 26, 2025	0.68	0.68	0.63	0.66	-	2.17%	10,867
Aug 25, 2025	0.65	0.66	0.61	0.65	-	1.57%	57,215
Aug 22, 2025	0.64	0.65	0.62	0.64	-	3.25%	55,387
Aug 21, 2025	0.64	0.65	0.60	0.62	-	-1.91%	41,696
Aug 20, 2025	0.64	0.66	0.60	0.63	-	0.64%	37,000
Aug 19, 2025	0.65	0.65	0.60	0.62	-	-0.32%	24,600
Aug 18, 2025	0.64	0.66	0.59	0.63	-	-2.19%	65,742
Aug 15, 2025	0.62	0.66	0.61	0.64	-	3.56%	79,499
Aug 14, 2025	0.65	0.66	0.61	0.62	-	-3.13%	140,946
Aug 13, 2025	0.66	0.66	0.62	0.64	-	4.59%	200,056
Aug 12, 2025	0.62	0.64	0.57	0.61	-	-0.65%	143,149
Aug 11, 2025	0.60	0.63	0.55	0.61	-	16.73%	98,782
Aug 8, 2025	0.62	0.64	0.50	0.53	-	-12.33%	224,198
Aug 7, 2025	0.54	0.79	0.54	0.60	-	18.58%	512,130
Aug 6, 2025	0.48	0.52	0.45	0.51	-	8.35%	74,071
Aug 5, 2025	0.45	0.48	0.45	0.47	-	6.38%	41,656
Aug 4, 2025	0.42	0.45	0.42	0.44	-	0.69%	19,327
Aug 1, 2025	0.45	0.45	0.42	0.44	-	2.59%	30,501
Jul 31, 2025	0.40	0.45	0.40	0.43	-	-0.93%	48,705
Jul 30, 2025	0.40	0.44	0.39	0.43	-	0.94%	52,095
Jul 29, 2025	0.42	0.43	0.38	0.43	-	11.84%	83,644
Jul 28, 2025	0.37	0.42	0.37	0.38	-	9.20%	172,617
Jul 25, 2025	0.35	0.37	0.34	0.35	-	-1.97%	42,460
Jul 24, 2025	0.35	0.37	0.35	0.36	-	1.43%	99,343
Jul 23, 2025	0.37	0.37	0.35	0.35	-	-1.41%	165,181
Jul 22, 2025	0.36	0.37	0.36	0.36	-	-0.56%	9,565
Jul 21, 2025	0.34	0.37	0.34	0.36	-	2.00%	7,268
Jul 18, 2025	0.36	0.37	0.35	0.35	-	0.57%	15,905
Jul 17, 2025	0.35	0.37	0.33	0.35	-	-3.33%	14,356
Jul 16, 2025	0.35	0.36	0.35	0.36	-	4.35%	16,650
Jul 15, 2025	0.35	0.36	0.33	0.35	-	2.07%	34,495
Jul 14, 2025	0.37	0.37	0.34	0.34	-	-5.06%	37,587
Jul 11, 2025	0.38	0.38	0.34	0.36	-	0.28%	16,339
Jul 10, 2025	0.37	0.38	0.32	0.36	-	1.14%	42,232
Jul 9, 2025	0.33	0.37	0.32	0.35	-	4.46%	55,655
Jul 8, 2025	0.31	0.38	0.31	0.34	-	-4.27%	2,970
Jul 7, 2025	0.37	0.38	0.33	0.35	-	-6.40%	28,389
Jul 4, 2025	0.36	0.38	0.36	0.38	-	8.70%	22,698
Jul 3, 2025	0.35	0.36	0.35	0.35	-	-	6,791
Jul 2, 2025	0.35	0.36	0.33	0.35	-	-3.09%	1,961
Jul 1, 2025	0.31	0.36	0.31	0.36	-	6.27%	9,531
Jun 30, 2025	0.35	0.35	0.33	0.34	-	-5.37%	5,705
Jun 27, 2025	0.34	0.37	0.34	0.35	-	7.93%	32,036
Jun 26, 2025	0.31	0.35	0.31	0.33	-	4.79%	38,730
Jun 25, 2025	0.33	0.33	0.30	0.31	-	-2.19%	9,608
Jun 24, 2025	0.33	0.34	0.30	0.32	-	0.95%	9,518
Jun 23, 2025	0.33	0.34	0.30	0.32	-	-12.91%	21,084
Jun 20, 2025	0.36	0.39	0.36	0.36	-	1.11%	8,302
Jun 19, 2025	0.40	0.40	0.34	0.36	-	0.28%	16,096