BioNxt Solutions Inc. (BNXTF)
OTCMKTS · Delayed Price · Currency is USD
0.7500
0.00 (0.00%)
Aug 22, 2025, 4:00 PM EDT
BioNxt Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Aug 26, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Aug 25, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 1,333 |
| Aug 22, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Aug 21, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 17 |
| Aug 20, 2025 | 0.80 | 0.80 | 0.75 | 0.75 | 0.75 | -2.87% | 14,280 |
| Aug 19, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 9.19% | 6,013 |
| Aug 18, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -5.23% | 4,003 |
| Aug 15, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -3.09% | 157 |
| Aug 14, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 10 |
| Aug 13, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 12.56% | 1,000 |
| Aug 12, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.73% | 455 |
| Aug 11, 2025 | 0.73 | 0.73 | 0.69 | 0.69 | 0.69 | 12.76% | 2,500 |
| Aug 8, 2025 | 0.74 | 0.74 | 0.59 | 0.61 | 0.61 | -12.84% | 6,280 |
| Aug 7, 2025 | 0.72 | 0.72 | 0.69 | 0.70 | 0.70 | 22.40% | 13,080 |
| Aug 6, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 6.38% | 100 |
| Aug 5, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | 13.83% | 17,850 |
| Aug 4, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 30.70% | 1,000 |
| Aug 1, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jul 31, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -20.54% | 100 |
| Jul 30, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jul 29, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | 1.24% | 10,010 |
| Jul 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 7.49% | 100 |
| Jul 25, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Jul 24, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | -1.91% | 10,000 |
| Jul 23, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 2.84% | 750 |
| Jul 22, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 2.64% | 505 |
| Jul 21, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jul 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -3.68% | 1,200 |
| Jul 17, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.05% | 450 |
| Jul 16, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 0.75% | 3,630 |
| Jul 15, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Jul 14, 2025 | 0.32 | 0.42 | 0.32 | 0.42 | 0.42 | -1.21% | 1,530 |
| Jul 11, 2025 | 0.43 | 0.44 | 0.42 | 0.42 | 0.42 | 7.13% | 2,165 |
| Jul 10, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 55 |
| Jul 9, 2025 | 0.44 | 0.44 | 0.39 | 0.39 | 0.39 | 9.97% | 200 |
| Jul 8, 2025 | 0.32 | 0.39 | 0.32 | 0.36 | 0.36 | -13.48% | 2,755 |
| Jul 7, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.05% | 10,350 |
| Jul 3, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 3.55% | 1,028 |
| Jul 2, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 14.61% | 5,011 |
| Jul 1, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jun 30, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jun 27, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jun 26, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 8 |
| Jun 25, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -3.82% | 150 |
| Jun 24, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -6.96% | 5,900 |
| Jun 23, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Jun 20, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -4.81% | 4,200 |
| Jun 18, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 45 |
| Jun 17, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.56% | 157 |