BioNxt Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.47	0.47	0.47	0.47	0.47	11.48%	1,000
Feb 10, 2026	0.33	0.42	0.33	0.42	0.42	-9.03%	1,201
Feb 6, 2026	0.47	0.47	0.46	0.46	0.46	7.99%	5,710
Feb 5, 2026	0.43	0.43	0.43	0.43	0.43	-4.95%	600
Feb 2, 2026	0.45	0.45	0.45	0.45	0.45	-0.09%	100
Jan 30, 2026	0.46	0.46	0.45	0.45	0.45	-8.61%	15,220
Jan 28, 2026	0.49	0.49	0.49	0.49	0.49	9.81%	2,000
Jan 27, 2026	0.45	0.45	0.45	0.45	0.45	20.26%	600
Jan 23, 2026	0.37	0.37	0.37	0.37	0.37	5.44%	1,150
Jan 22, 2026	0.35	0.35	0.35	0.35	0.35	-1.81%	2,500
Jan 21, 2026	0.35	0.36	0.35	0.36	0.36	-1.29%	300
Jan 16, 2026	0.35	0.38	0.35	0.36	0.36	-3.11%	2,100
Jan 15, 2026	0.38	0.38	0.38	0.38	0.38	-6.03%	300
Jan 14, 2026	0.29	0.40	0.29	0.40	0.40	1.14%	20,365
Jan 13, 2026	0.38	0.40	0.38	0.40	0.40	31.40%	6,770
Jan 12, 2026	0.43	0.43	0.30	0.30	0.30	-21.57%	7,833
Jan 9, 2026	0.46	0.46	0.38	0.38	0.38	-11.18%	4,300
Jan 8, 2026	0.44	0.44	0.43	0.43	0.43	-0.32%	326
Jan 7, 2026	0.38	0.43	0.38	0.43	0.43	-2.74%	8,940
Jan 6, 2026	0.45	0.45	0.45	0.45	0.45	-0.73%	3,104
Jan 5, 2026	0.45	0.45	0.45	0.45	0.45	1.35%	1,200
Dec 31, 2025	0.38	0.45	0.38	0.44	0.44	0.91%	9,500
Dec 30, 2025	0.48	0.49	0.44	0.44	0.44	-6.91%	2,350
Dec 29, 2025	0.38	0.47	0.38	0.47	0.47	4.11%	4,650
Dec 24, 2025	0.46	0.46	0.45	0.45	0.45	3.90%	700
Dec 23, 2025	0.44	0.44	0.44	0.44	0.44	-5.36%	1,000
Dec 22, 2025	0.46	0.48	0.44	0.46	0.46	4.09%	7,062
Dec 19, 2025	0.46	0.46	0.44	0.44	0.44	0.52%	1,020
Dec 18, 2025	0.38	0.47	0.38	0.44	0.44	-4.07%	9,000
Dec 17, 2025	0.43	0.46	0.43	0.46	0.46	-4.36%	4,671
Dec 16, 2025	0.48	0.48	0.48	0.48	0.48	9.09%	100
Dec 15, 2025	0.45	0.45	0.44	0.44	0.44	-9.97%	5,037
Dec 11, 2025	0.48	0.49	0.48	0.49	0.49	2.56%	2,300
Dec 10, 2025	0.46	0.48	0.46	0.48	0.48	-1.61%	12,515
Dec 9, 2025	0.48	0.48	0.48	0.48	0.48	1.64%	600
Dec 8, 2025	0.40	0.49	0.40	0.48	0.48	-3.68%	9,785
Dec 5, 2025	0.48	0.49	0.48	0.49	0.49	3.52%	1,700
Dec 4, 2025	0.48	0.48	0.48	0.48	0.48	4.07%	1,014
Dec 2, 2025	0.46	0.46	0.46	0.46	0.46	-4.53%	501
Dec 1, 2025	0.47	0.48	0.45	0.48	0.48	4.34%	21,310
Nov 26, 2025	0.42	0.49	0.42	0.46	0.46	-4.77%	8,405
Nov 24, 2025	0.44	0.48	0.44	0.48	0.48	-3.12%	3,961
Nov 21, 2025	0.48	0.50	0.48	0.50	0.50	-0.10%	16,264
Nov 20, 2025	0.50	0.50	0.50	0.50	0.50	9.60%	2,740
Nov 19, 2025	0.50	0.50	0.44	0.46	0.46	-8.08%	31,000
Nov 18, 2025	0.50	0.50	0.50	0.50	0.50	-5.79%	270
Nov 17, 2025	0.53	0.53	0.53	0.53	0.53	-2.24%	550
Nov 14, 2025	0.53	0.54	0.53	0.54	0.54	1.93%	13,062
Nov 13, 2025	0.53	0.53	0.53	0.53	0.53	2.54%	101
Nov 12, 2025	0.54	0.56	0.52	0.52	0.52	-5.91%	8,736