BioNxt Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.37	0.42	0.37	0.41	0.41	7.37%	1,540
Jan 29, 2026	0.40	0.43	0.38	0.38	0.38	-6.86%	37,850
Jan 28, 2026	0.36	0.41	0.36	0.41	0.41	2.26%	64,505
Jan 27, 2026	0.41	0.41	0.37	0.40	0.40	-1.97%	15,000
Jan 26, 2026	0.36	0.41	0.36	0.41	0.41	13.37%	59,896
Jan 23, 2026	0.27	0.36	0.27	0.36	0.36	18.09%	28,357
Jan 22, 2026	0.27	0.31	0.27	0.30	0.30	8.57%	3,950
Jan 21, 2026	0.27	0.28	0.27	0.28	0.28	-9.68%	9,500
Jan 20, 2026	0.32	0.32	0.28	0.31	0.31	4.03%	107,600
Jan 19, 2026	0.27	0.32	0.27	0.30	0.30	-6.88%	47,575
Jan 16, 2026	0.29	0.32	0.29	0.32	0.32	-5.33%	1,900
Jan 15, 2026	0.31	0.34	0.30	0.34	0.34	5.63%	7,500
Jan 14, 2026	0.30	0.32	0.30	0.32	0.32	-3.61%	13,000
Jan 13, 2026	0.29	0.35	0.29	0.33	0.33	16.49%	4,000
Jan 12, 2026	0.35	0.35	0.29	0.29	0.29	-22.34%	18,400
Jan 9, 2026	0.36	0.41	0.33	0.37	0.37	1.94%	117,659
Jan 8, 2026	0.36	0.36	0.36	0.36	0.36	-6.49%	-
Jan 7, 2026	0.39	0.41	0.39	0.39	0.39	-	14,793
Jan 6, 2026	0.38	0.39	0.38	0.39	0.39	-8.33%	1,430
Jan 5, 2026	0.38	0.42	0.36	0.42	0.42	4.48%	4,312
Jan 2, 2026	0.38	0.40	0.38	0.40	0.40	-4.29%	5,100
Dec 30, 2025	0.43	0.43	0.39	0.42	0.42	9.95%	25,790
Dec 29, 2025	0.38	0.43	0.38	0.38	0.38	-11.16%	5,800
Dec 23, 2025	0.38	0.43	0.38	0.43	0.43	-0.69%	18,480
Dec 22, 2025	0.41	0.43	0.41	0.43	0.43	9.62%	7,900
Dec 19, 2025	0.36	0.40	0.36	0.40	0.40	-4.82%	9,983
Dec 18, 2025	0.37	0.42	0.37	0.42	0.42	14.33%	6,150
Dec 17, 2025	0.36	0.36	0.36	0.36	0.36	-0.82%	-
Dec 16, 2025	0.36	0.40	0.36	0.37	0.37	-8.96%	9,500
Dec 15, 2025	0.38	0.42	0.37	0.40	0.40	0.50%	3,010
Dec 12, 2025	0.40	0.40	0.40	0.40	0.40	-	12,740
Dec 11, 2025	0.42	0.44	0.40	0.40	0.40	-0.25%	10,000
Dec 10, 2025	0.40	0.40	0.40	0.40	0.40	-6.74%	1,000
Dec 9, 2025	0.39	0.46	0.39	0.43	0.43	-4.02%	23,166
Dec 8, 2025	0.45	0.45	0.40	0.45	0.45	9.27%	17,300
Dec 5, 2025	0.38	0.44	0.38	0.41	0.41	-0.24%	4,000
Dec 4, 2025	0.38	0.42	0.38	0.41	0.41	8.73%	23,500
Dec 3, 2025	0.38	0.38	0.38	0.38	0.38	-7.58%	-
Dec 2, 2025	0.40	0.41	0.35	0.41	0.41	-5.10%	37,100
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