BioNxt Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	0.49	0.60	0.49	0.60	0.60	-3.21%	500
Oct 3, 2025	0.62	0.62	0.62	0.62	0.62	-	-
Oct 2, 2025	0.62	0.62	0.62	0.62	0.62	-	101
Oct 1, 2025	0.62	0.62	0.62	0.62	0.62	8.05%	9,163
Sep 30, 2025	0.53	0.62	0.53	0.57	0.57	-8.72%	13,116
Sep 29, 2025	0.64	0.64	0.63	0.63	0.63	3.62%	1,170
Sep 26, 2025	0.61	0.63	0.61	0.61	0.61	-4.37%	15,950
Sep 25, 2025	0.63	0.63	0.63	0.63	0.63	-	-
Sep 24, 2025	0.63	0.63	0.63	0.63	0.63	-2.93%	100
Sep 23, 2025	0.64	0.65	0.63	0.65	0.65	4.53%	18,100
Sep 22, 2025	0.63	0.63	0.63	0.63	0.63	7.42%	5,800
Sep 19, 2025	0.58	0.58	0.58	0.58	0.58	0.97%	200
Sep 18, 2025	0.58	0.58	0.58	0.58	0.58	-	35
Sep 17, 2025	0.39	0.58	0.39	0.58	0.58	-2.45%	7,800
Sep 16, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Sep 15, 2025	0.58	0.59	0.58	0.59	0.59	-7.83%	200
Sep 12, 2025	0.64	0.64	0.64	0.64	0.64	-	-
Sep 11, 2025	0.55	0.65	0.55	0.64	0.64	-8.18%	1,955
Sep 10, 2025	0.70	0.70	0.70	0.70	0.70	-	-
Sep 9, 2025	0.70	0.70	0.70	0.70	0.70	-	-
Sep 8, 2025	0.72	0.72	0.70	0.70	0.70	3.80%	5,749
Sep 5, 2025	0.67	0.67	0.67	0.67	0.67	2.55%	450
Sep 4, 2025	0.58	0.66	0.58	0.66	0.66	-8.71%	3,300
Sep 3, 2025	0.72	0.72	0.72	0.72	0.72	-	9,290
Sep 2, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Aug 29, 2025	0.72	0.74	0.72	0.72	0.72	-4.19%	9,290
Aug 28, 2025	0.75	0.75	0.75	0.75	0.75	-	-
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