iX Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	0.39	0.39	0.37	0.37	0.37	-2.63%	12,049,800
May 14, 2026	0.40	0.41	0.38	0.38	0.38	-5.00%	13,019,800
May 13, 2026	0.40	0.41	0.40	0.40	0.40	-	10,354,500
May 12, 2026	0.41	0.41	0.40	0.40	0.40	-	11,302,400
May 11, 2026	0.43	0.43	0.40	0.40	0.40	-2.44%	21,532,200
May 8, 2026	0.41	0.42	0.40	0.41	0.41	-	22,969,900
May 7, 2026	0.41	0.41	0.40	0.41	0.41	2.50%	8,240,000
May 6, 2026	0.42	0.43	0.40	0.40	0.40	-2.44%	17,059,000
May 5, 2026	0.41	0.42	0.40	0.41	0.41	1.23%	17,234,800
May 4, 2026	0.38	0.44	0.38	0.41	0.41	6.58%	55,018,500
Apr 30, 2026	0.37	0.39	0.36	0.38	0.38	2.70%	19,203,100
Apr 29, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	9,949,900
Apr 28, 2026	0.39	0.40	0.37	0.38	0.38	-1.30%	15,350,900
Apr 27, 2026	0.39	0.41	0.38	0.39	0.39	1.32%	16,241,200
Apr 24, 2026	0.38	0.40	0.37	0.38	0.38	-	13,383,000
Apr 23, 2026	0.40	0.41	0.38	0.38	0.38	-3.80%	19,272,300
Apr 22, 2026	0.39	0.42	0.38	0.40	0.40	2.60%	26,720,500
Apr 21, 2026	0.39	0.40	0.36	0.39	0.39	-	28,794,000
Apr 20, 2026	0.40	0.41	0.38	0.39	0.39	-2.53%	18,365,100
Apr 17, 2026	0.43	0.43	0.39	0.40	0.40	-8.14%	23,526,600
Apr 16, 2026	0.41	0.46	0.38	0.43	0.43	1.18%	49,397,500
Apr 15, 2026	0.45	0.46	0.41	0.43	0.43	-	45,989,700
Apr 14, 2026	0.34	0.44	0.33	0.43	0.43	30.77%	74,722,000
Apr 13, 2026	0.36	0.38	0.30	0.33	0.33	-1.52%	89,344,600
Apr 10, 2026	0.22	0.35	0.21	0.33	0.33	65.00%	130,634,600
Apr 9, 2026	0.21	0.21	0.20	0.20	0.20	-4.76%	6,428,200
Apr 8, 2026	0.22	0.22	0.21	0.21	0.21	-	9,294,000
Apr 7, 2026	0.21	0.22	0.21	0.21	0.21	-2.33%	7,140,200
Apr 6, 2026	0.20	0.22	0.20	0.22	0.22	9.14%	17,021,400
Apr 2, 2026	0.21	0.21	0.20	0.20	0.20	-1.50%	5,737,500
Apr 1, 2026	0.20	0.21	0.20	0.20	0.20	2.56%	7,628,600
Mar 31, 2026	0.20	0.20	0.19	0.20	0.20	-0.51%	6,868,200
Mar 30, 2026	0.20	0.20	0.19	0.20	0.20	-	3,724,200
Mar 27, 2026	0.20	0.21	0.20	0.20	0.20	-1.01%	8,872,200
Mar 26, 2026	0.21	0.21	0.20	0.20	0.20	-3.41%	11,024,400
Mar 25, 2026	0.21	0.22	0.20	0.21	0.21	3.02%	8,977,300
Mar 24, 2026	0.20	0.21	0.20	0.20	0.20	1.53%	8,215,600
Mar 23, 2026	0.21	0.21	0.20	0.20	0.20	-6.67%	12,065,700
Mar 20, 2026	0.20	0.21	0.20	0.21	0.21	2.44%	6,386,200
Mar 19, 2026	0.21	0.21	0.20	0.21	0.21	-2.38%	7,025,900
Mar 18, 2026	0.21	0.22	0.21	0.21	0.21	-	8,212,700
Mar 17, 2026	0.22	0.23	0.21	0.21	0.21	-	20,731,700
Mar 16, 2026	0.21	0.22	0.21	0.21	0.21	-	13,605,400
Mar 13, 2026	0.20	0.22	0.20	0.21	0.21	5.00%	29,831,800
Mar 12, 2026	0.19	0.21	0.19	0.20	0.20	1.01%	17,460,500
Mar 11, 2026	0.19	0.20	0.18	0.20	0.20	6.45%	14,076,400
Mar 10, 2026	0.19	0.19	0.18	0.19	0.19	2.20%	5,293,500
Mar 9, 2026	0.18	0.19	0.18	0.18	0.18	-4.71%	5,150,300
Mar 6, 2026	0.19	0.19	0.18	0.19	0.19	1.60%	6,381,500
Mar 5, 2026	0.19	0.19	0.18	0.19	0.19	3.30%	8,007,500