Microbix Biosystems Inc. (TSX:MBX)
Canada · Delayed Price · Currency is CAD 0.2200
-0.0100 (-4.35%)
Jan 20, 2026, 3:59 PM EST
Microbix Biosystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 577,461 |
| Jan 19, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 242,440 |
| Jan 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 46,500 |
| Jan 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 28,050 |
| Jan 14, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 61,476 |
| Jan 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 30,000 |
| Jan 12, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 46,665 |
| Jan 9, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 4.26% | 39,000 |
| Jan 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 46,000 |
| Jan 7, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 13,000 |
| Jan 6, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 112,939 |
| Jan 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 5,709 |
| Jan 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 120,060 |
| Dec 31, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 13,923 |
| Dec 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 12,873 |
| Dec 29, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 51,546 |
| Dec 24, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 21,873 |
| Dec 23, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 32,378 |
| Dec 22, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 6.98% | 166,691 |
| Dec 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.38% | 61,875 |
| Dec 18, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -12.50% | 386,707 |
| Dec 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 41,723 |
| Dec 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 9,000 |
| Dec 15, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 26,373 |
| Dec 12, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 111,873 |
| Dec 11, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 6.38% | 139,098 |
| Dec 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 50,873 |
| Dec 9, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -2.04% | 101,423 |
| Dec 8, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 38,274 |
| Dec 5, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 28,873 |
| Dec 4, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 34,215 |
| Dec 3, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 44,890 |
| Dec 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 34,931 |
| Dec 1, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 130,206 |
| Nov 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 24,373 |
| Nov 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 28,000 |
| Nov 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 27,435 |
| Nov 25, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 12,650 |
| Nov 24, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 65,288 |
| Nov 21, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.38% | 40,895 |
| Nov 20, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 33,873 |
| Nov 19, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 5,373 |
| Nov 18, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 22,233 |
| Nov 17, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 34,373 |
| Nov 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.55% | 26,521 |
| Nov 13, 2025 | 0.26 | 0.27 | 0.24 | 0.27 | 0.27 | 1.92% | 95,962 |
| Nov 12, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 6.12% | 58,373 |
| Nov 11, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 3,000 |
| Nov 10, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 3,500 |
| Nov 7, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 14,500 |