iX Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.58	0.58	0.55	0.55	0.55	-5.22%	16,795,500
Sep 17, 2026	0.57	0.60	0.57	0.58	0.58	-	27,191,500
Sep 16, 2026	0.56	0.58	0.56	0.58	0.58	3.60%	22,625,300
Sep 15, 2026	0.55	0.56	0.53	0.56	0.56	2.78%	14,541,300
Sep 14, 2026	0.57	0.58	0.54	0.54	0.54	-5.26%	13,894,700
Sep 11, 2026	0.59	0.59	0.56	0.57	0.57	-5.00%	18,225,100
Sep 10, 2026	0.62	0.62	0.58	0.60	0.60	-4.00%	29,886,300
Sep 9, 2026	0.54	0.63	0.54	0.63	0.63	15.74%	74,687,500
Sep 8, 2026	0.52	0.55	0.52	0.54	0.54	5.88%	21,273,700
Sep 7, 2026	0.54	0.57	0.51	0.51	0.51	7.37%	50,629,800
Sep 4, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Sep 3, 2026	0.47	0.51	0.47	0.48	0.48	2.15%	23,709,900
Sep 2, 2026	0.46	0.48	0.45	0.47	0.47	2.20%	11,002,700
Sep 1, 2026	0.43	0.48	0.42	0.46	0.46	7.06%	27,557,600
Aug 31, 2026	0.41	0.44	0.40	0.43	0.43	4.94%	12,999,400
Aug 28, 2026	0.41	0.42	0.40	0.41	0.41	-1.22%	6,686,100
Aug 27, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	4,104,300
Aug 26, 2026	0.43	0.44	0.42	0.42	0.42	-2.35%	7,007,600
Aug 25, 2026	0.41	0.44	0.41	0.43	0.43	2.41%	11,587,900
Aug 24, 2026	0.45	0.46	0.40	0.42	0.42	-8.79%	26,985,500
Aug 21, 2026	0.45	0.46	0.44	0.46	0.46	1.11%	11,756,300
Aug 20, 2026	0.48	0.48	0.45	0.45	0.45	-5.26%	12,673,100
Aug 19, 2026	0.49	0.50	0.47	0.48	0.48	-2.06%	10,191,200
Aug 18, 2026	0.48	0.50	0.48	0.49	0.49	-	9,705,900
Aug 17, 2026	0.51	0.52	0.49	0.49	0.49	-3.00%	17,955,300
Aug 14, 2026	0.51	0.52	0.50	0.50	0.50	-1.96%	8,580,800
Aug 13, 2026	0.52	0.53	0.50	0.51	0.51	-1.92%	16,736,600
Aug 12, 2026	0.52	0.54	0.52	0.52	0.52	-	6,559,000
Aug 11, 2026	0.57	0.57	0.52	0.52	0.52	-7.96%	27,615,800
Aug 7, 2026	0.55	0.57	0.53	0.57	0.57	3.67%	20,846,700
Aug 6, 2026	0.56	0.56	0.54	0.55	0.55	-0.91%	6,435,200
Aug 5, 2026	0.56	0.58	0.54	0.55	0.55	0.92%	20,752,200
Aug 4, 2026	0.57	0.59	0.53	0.55	0.55	0.93%	54,343,700
Aug 3, 2026	0.51	0.54	0.51	0.54	0.54	6.93%	23,235,600
Jul 31, 2026	0.52	0.54	0.50	0.51	0.51	-	17,067,400
Jul 30, 2026	0.51	0.55	0.49	0.51	0.51	-2.88%	37,609,200
Jul 29, 2026	0.53	0.55	0.51	0.52	0.52	0.97%	31,214,000
Jul 28, 2026	0.44	0.54	0.42	0.52	0.52	21.18%	75,687,100
Jul 27, 2026	0.42	0.43	0.40	0.43	0.43	4.94%	19,299,900
Jul 24, 2026	0.39	0.41	0.39	0.41	0.41	2.53%	7,006,300
Jul 23, 2026	0.41	0.41	0.39	0.40	0.40	-1.25%	5,084,800
Jul 22, 2026	0.41	0.42	0.40	0.40	0.40	-3.61%	6,735,000
Jul 21, 2026	0.38	0.42	0.38	0.42	0.42	7.79%	29,942,800
Jul 20, 2026	0.37	0.39	0.37	0.39	0.39	2.67%	5,345,800
Jul 17, 2026	0.38	0.38	0.37	0.38	0.38	-1.32%	5,643,100
Jul 16, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	7,505,400
Jul 15, 2026	0.38	0.40	0.38	0.39	0.39	5.41%	12,526,300
Jul 14, 2026	0.37	0.38	0.37	0.37	0.37	2.78%	3,594,200
Jul 13, 2026	0.38	0.38	0.36	0.36	0.36	-4.00%	5,454,900
Jul 10, 2026	0.38	0.39	0.38	0.38	0.38	-1.32%	4,838,200