BioNxt Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.39	0.44	0.39	0.43	0.43	6.16%	18,750
Nov 28, 2025	0.39	0.44	0.39	0.41	0.41	-3.10%	18,000
Nov 27, 2025	0.40	0.44	0.40	0.42	0.42	-4.34%	20,050
Nov 26, 2025	0.40	0.44	0.40	0.44	0.44	-0.23%	2,500
Nov 25, 2025	0.39	0.44	0.39	0.44	0.44	-2.44%	1,500
Nov 24, 2025	0.45	0.45	0.45	0.45	0.45	11.94%	1,000
Nov 21, 2025	0.40	0.45	0.40	0.40	0.40	-3.13%	2,100
Nov 20, 2025	0.39	0.44	0.39	0.42	0.42	3.75%	31,750
Nov 19, 2025	0.38	0.43	0.38	0.40	0.40	-16.14%	26,000
Nov 18, 2025	0.43	0.48	0.41	0.48	0.48	4.61%	49,500
Nov 17, 2025	0.53	0.53	0.46	0.46	0.46	-9.88%	43,466
Nov 14, 2025	0.45	0.51	0.45	0.51	0.51	11.45%	2,090
Nov 13, 2025	0.46	0.48	0.45	0.45	0.45	3.42%	100
Nov 12, 2025	0.44	0.44	0.44	0.44	0.44	-8.54%	-
Nov 11, 2025	0.44	0.48	0.44	0.48	0.48	14.29%	4,700
Nov 10, 2025	0.44	0.51	0.42	0.42	0.42	-12.13%	11,651
Nov 7, 2025	0.46	0.52	0.46	0.48	0.48	7.90%	13,200
Nov 6, 2025	0.50	0.55	0.44	0.44	0.44	-11.40%	44,830
Nov 5, 2025	0.49	0.52	0.49	0.50	0.50	2.88%	1,000
Nov 4, 2025	0.50	0.54	0.49	0.49	0.49	-6.54%	23,200
Nov 3, 2025	0.50	0.55	0.50	0.52	0.52	4.00%	17,200
Oct 31, 2025	0.50	0.54	0.50	0.50	0.50	-	33,663
Oct 30, 2025	0.50	0.50	0.50	0.50	0.50	-1.57%	10,000
Oct 29, 2025	0.50	0.51	0.50	0.51	0.51	-0.39%	2,300
Oct 28, 2025	0.50	0.55	0.50	0.51	0.51	-	10,000
Oct 27, 2025	0.51	0.54	0.51	0.51	0.51	1.59%	3,950
Oct 24, 2025	0.50	0.55	0.50	0.50	0.50	0.40%	4,700
Oct 23, 2025	0.48	0.55	0.48	0.50	0.50	2.67%	2,900
Oct 22, 2025	0.49	0.50	0.49	0.49	0.49	-6.70%	3,200
Oct 21, 2025	0.49	0.55	0.49	0.52	0.52	0.38%	13,100
Oct 20, 2025	0.47	0.52	0.47	0.52	0.52	-0.76%	22,000
Oct 17, 2025	0.54	0.54	0.49	0.52	0.52	-2.96%	13,700
Oct 16, 2025	0.49	0.54	0.49	0.54	0.54	12.50%	2,400
Oct 15, 2025	0.52	0.53	0.48	0.48	0.48	-7.69%	107,000
Oct 14, 2025	0.56	0.59	0.52	0.52	0.52	-5.80%	20,500
Oct 13, 2025	0.57	0.57	0.54	0.55	0.55	-1.43%	6,000
Oct 10, 2025	0.51	0.58	0.51	0.56	0.56	1.82%	15,800
Oct 9, 2025	0.52	0.57	0.52	0.55	0.55	7.42%	3,900
Oct 8, 2025	0.55	0.55	0.51	0.51	0.51	-1.54%	12,583
Oct 7, 2025	0.50	0.52	0.50	0.52	0.52	-2.26%	1,000
Oct 6, 2025	0.54	0.54	0.49	0.53	0.53	6.83%	17,029
Oct 3, 2025	0.49	0.54	0.49	0.50	0.50	-0.40%	3,401
Oct 2, 2025	0.49	0.50	0.49	0.50	0.50	-8.09%	5,000
Oct 1, 2025	0.51	0.56	0.51	0.54	0.54	32.68%	5,600
Sep 30, 2025	0.51	0.57	0.41	0.41	0.41	-24.07%	44,490
Sep 29, 2025	0.51	0.56	0.51	0.54	0.54	4.65%	5,000
Sep 26, 2025	0.52	0.52	0.52	0.52	0.52	-1.15%	-
Sep 25, 2025	0.53	0.58	0.52	0.52	0.52	-6.45%	23,500
Sep 24, 2025	0.52	0.58	0.52	0.56	0.56	6.90%	22,105
Sep 23, 2025	0.51	0.58	0.51	0.52	0.52	3.57%	94,952