Microbix Biosystems Inc. (MBXBF)
OTCMKTS
· Delayed Price · Currency is USD
0.2262
-0.0009 (-0.40%)
Jun 13, 2025, 2:27 PM EDT
Microbix Biosystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jun 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jun 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.39% | 900 |
| Jun 9, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -7.58% | 1,092 |
| Jun 6, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2,500 |
| Jun 5, 2025 | 0.29 | 0.29 | 0.24 | 0.24 | 0.24 | - | 25,300 |
| Jun 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 20,511 |
| May 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 16,000 |
| May 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.03% | 20,000 |
| May 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -4.14% | 881 |
| May 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| May 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| May 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,200 |
| May 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 5.40% | 2,000 |
| May 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| May 15, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 63,510 |
| May 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 28,495 |
| 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 |