Microbix Biosystems Inc. (MBXBF)
OTCMKTS
· Delayed Price · Currency is USD
0.2600
+0.0001 (0.04%)
May 14, 2025, 11:19 AM EDT
Microbix Biosystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 0.04% | 4,000 |
| May 13, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.36% | 64,896 |
| May 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.33% | 33,000 |
| May 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 19,068 |
| May 8, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -8.11% | 545,500 |
| May 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -4.31% | 30,007 |
| May 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 33,500 |
| May 5, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 7.41% | 34,636 |
| May 2, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 9.36% | 170,900 |
| May 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.61% | 1,022 |
| Apr 30, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 2.42% | 1,851 |
| Apr 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -6.60% | 7,000 |
| Apr 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Apr 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.31% | 100 |
| Apr 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.08% | 398 |
| Apr 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 50 |
| Apr 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.69% | 3,978 |
| Apr 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Apr 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Apr 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 60,000 |
| Apr 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Apr 10, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | -2.67% | 27,600 |
| Apr 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.23% | 26,000 |
| Apr 8, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -12.76% | 49,000 |
| Apr 7, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 0.60% | 6,009 |
| Apr 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.73% | 100,500 |
| Apr 1, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 89 |
| Mar 31, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Mar 28, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | 3.19% | 4,500 |
| Mar 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Mar 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.57% | 20,000 |
| Mar 25, 2025 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | 0.21% | 150,730 |
| Mar 24, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 44,992 |
| Mar 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 72 |
| Mar 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 11 |
| Mar 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.72% | 66,500 |
| Mar 17, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 0.36% | 103,830 |
| Mar 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.75% | 5,010 |
| Mar 13, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.04% | 10,000 |
| Mar 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Mar 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.04% | - |
| Mar 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.04% | - |
| Mar 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -4.68% | 965 |
| Mar 6, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.98% | 1,034 |
| Mar 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.70% | 2,500 |