BioNxt Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2025	0.37	0.37	0.36	0.36	-	-1.64%	17,974
Jun 17, 2025	0.35	0.38	0.35	0.37	-	2.82%	17,069
Jun 16, 2025	0.37	0.37	0.36	0.36	-	-3.01%	10,409
Jun 13, 2025	0.34	0.37	0.34	0.37	-	1.67%	5,263
Jun 12, 2025	0.36	0.37	0.35	0.36	-	-1.91%	37,048
Jun 11, 2025	0.39	0.39	0.37	0.37	-	0.27%	20,216
Jun 10, 2025	0.38	0.38	0.37	0.37	-	-1.08%	2,090
Jun 9, 2025	0.37	0.39	0.35	0.37	-	0.54%	60,132
Jun 6, 2025	0.33	0.38	0.33	0.37	-	3.37%	19,013
Jun 5, 2025	0.35	0.37	0.34	0.36	-	-1.39%	13,279
Jun 4, 2025	0.34	0.37	0.34	0.36	-	0.28%	24,086
Jun 3, 2025	0.39	0.39	0.34	0.36	-	-1.64%	6,298
Jun 2, 2025	0.36	0.39	0.34	0.37	-	5.78%	38,286
May 30, 2025	0.35	0.37	0.34	0.35	-	-1.14%	20,894
May 29, 2025	0.36	0.38	0.35	0.35	-	0.29%	23,737
May 28, 2025	0.38	0.38	0.33	0.35	-	-4.38%	29,920
May 27, 2025	0.36	0.37	0.35	0.37	-	2.82%	6,422
May 26, 2025	0.33	0.38	0.31	0.36	-	-	18,768