BioNxt Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	0.33	0.33	0.33	0.33	0.33	7.74%	14,085
Apr 22, 2025	0.30	0.30	0.30	0.30	0.30	0.55%	250
Apr 21, 2025	0.24	0.31	0.24	0.30	0.30	-15.42%	20,230
Apr 17, 2025	0.35	0.35	0.35	0.35	0.35	-	46
Apr 16, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Apr 15, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Apr 14, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Apr 11, 2025	0.35	0.35	0.35	0.35	0.35	7.48%	150
Apr 10, 2025	0.33	0.33	0.31	0.33	0.33	25.76%	23,000
Apr 9, 2025	0.26	0.26	0.26	0.26	0.26	-17.72%	290
Apr 8, 2025	0.32	0.32	0.32	0.32	0.32	22.65%	550
Apr 7, 2025	0.26	0.26	0.26	0.26	0.26	-13.33%	1,701
Apr 4, 2025	0.36	0.36	0.30	0.30	0.30	-18.48%	12,500
Apr 3, 2025	0.36	0.37	0.36	0.37	0.37	1.18%	20,000
Apr 2, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Apr 1, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Mar 31, 2025	0.38	0.38	0.36	0.36	0.36	-1.70%	10,010
Mar 28, 2025	0.38	0.38	0.37	0.37	0.37	2.78%	15,631
Mar 27, 2025	0.36	0.36	0.36	0.36	0.36	-8.26%	300
Mar 26, 2025	0.39	0.39	0.39	0.39	0.39	-9.33%	200
Mar 25, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Mar 24, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Mar 21, 2025	0.43	0.43	0.43	0.43	0.43	2.12%	100
Mar 20, 2025	0.42	0.42	0.42	0.42	0.42	5.95%	125
Mar 19, 2025	0.38	0.40	0.38	0.40	0.40	-2.44%	21,000
Mar 18, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Mar 17, 2025	0.41	0.41	0.41	0.41	0.41	6.88%	7,500
Mar 14, 2025	0.37	0.40	0.37	0.38	0.38	-1.64%	750
Mar 13, 2025	0.39	0.39	0.39	0.39	0.39	-1.47%	198
Mar 12, 2025	0.40	0.41	0.39	0.40	0.40	1.62%	10,550
Mar 11, 2025	0.39	0.40	0.38	0.39	0.39	2.50%	57,040
Mar 10, 2025	0.38	0.38	0.38	0.38	0.38	1.41%	3,000
Mar 7, 2025	0.37	0.37	0.37	0.37	0.37	-	95
Mar 6, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Mar 5, 2025	0.37	0.37	0.37	0.37	0.37	-	20
Mar 4, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Mar 3, 2025	0.33	0.37	0.33	0.37	0.37	7.15%	8,248
Feb 28, 2025	0.35	0.35	0.35	0.35	0.35	-	15
Feb 27, 2025	0.35	0.35	0.35	0.35	0.35	2.07%	200
Feb 26, 2025	0.37	0.37	0.32	0.34	0.34	-4.83%	4,585
Feb 25, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Feb 24, 2025	0.22	0.36	0.22	0.36	0.36	-3.51%	33,752
Feb 21, 2025	0.37	0.37	0.37	0.37	0.37	-	2,018
Feb 20, 2025	0.39	0.40	0.37	0.37	0.37	-1.97%	50,880
Feb 19, 2025	0.37	0.38	0.37	0.38	0.38	2.36%	8,136
Feb 18, 2025	0.35	0.38	0.24	0.37	0.37	11.38%	1,521
Feb 14, 2025	0.33	0.35	0.33	0.33	0.33	4.33%	9,561
Feb 13, 2025	0.32	0.32	0.32	0.32	0.32	5.48%	2,500
Feb 12, 2025	0.30	0.30	0.30	0.30	0.30	0.74%	52,100
Feb 11, 2025	0.29	0.30	0.29	0.30	0.30	-2.85%	3,100