Microbix Biosystems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	23,373
Jul 31, 2025	0.30	0.34	0.30	0.30	0.30	-	183,023
Jul 30, 2025	0.30	0.30	0.30	0.30	0.30	1.72%	302,800
Jul 29, 2025	0.30	0.30	0.29	0.29	0.29	-	41,900
Jul 28, 2025	0.29	0.29	0.29	0.29	0.29	-	13,600
Jul 25, 2025	0.29	0.29	0.29	0.29	0.29	-	29,900
Jul 24, 2025	0.29	0.30	0.29	0.29	0.29	-1.69%	138,900
Jul 23, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	16,400
Jul 22, 2025	0.30	0.30	0.29	0.30	0.30	1.69%	23,500
Jul 21, 2025	0.30	0.30	0.30	0.30	0.30	1.72%	59,000
Jul 18, 2025	0.31	0.31	0.29	0.29	0.29	-1.69%	33,900
Jul 17, 2025	0.29	0.30	0.28	0.30	0.30	-	123,126
Jul 16, 2025	0.29	0.30	0.29	0.30	0.30	1.72%	17,900
Jul 15, 2025	0.29	0.30	0.29	0.29	0.29	-1.69%	91,933
Jul 14, 2025	0.30	0.30	0.29	0.30	0.30	-	53,500
Jul 11, 2025	0.30	0.30	0.29	0.30	0.30	-	85,700
Jul 10, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	13,200
Jul 9, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	33,400
Jul 8, 2025	0.31	0.31	0.30	0.31	0.31	-1.61%	67,900
Jul 7, 2025	0.31	0.31	0.31	0.31	0.31	3.33%	25,400
Jul 4, 2025	0.30	0.31	0.30	0.30	0.30	-	105,100
Jul 3, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	95,000
Jul 2, 2025	0.30	0.30	0.30	0.30	0.30	-	14,733
Jun 30, 2025	0.30	0.30	0.29	0.30	0.30	-1.67%	64,400
Jun 27, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	18,000
Jun 26, 2025	0.30	0.30	0.30	0.30	0.30	-	9,023
Jun 25, 2025	0.30	0.30	0.30	0.30	0.30	-	5,900
Jun 24, 2025	0.30	0.30	0.29	0.30	0.30	-1.67%	55,000
Jun 23, 2025	0.29	0.30	0.29	0.30	0.30	-	144,700
Jun 20, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	20,600
Jun 19, 2025	0.30	0.31	0.29	0.31	0.31	5.08%	59,143
Jun 18, 2025	0.29	0.30	0.29	0.30	0.30	-1.67%	85,600
Jun 17, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Jun 16, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	33,909
Jun 13, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	3,400
Jun 12, 2025	0.30	0.31	0.30	0.30	0.30	-	66,330
Jun 11, 2025	0.30	0.30	0.30	0.30	0.30	-	103,327
Jun 10, 2025	0.31	0.31	0.30	0.30	0.30	-	89,000
Jun 9, 2025	0.30	0.31	0.30	0.30	0.30	-1.64%	394,900
Jun 6, 2025	0.31	0.31	0.30	0.31	0.31	-1.61%	144,000
Jun 5, 2025	0.33	0.33	0.30	0.31	0.31	-4.62%	348,900
Jun 4, 2025	0.34	0.34	0.32	0.33	0.33	-4.41%	117,913
Jun 3, 2025	0.33	0.34	0.33	0.34	0.34	3.03%	23,900
Jun 2, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	64,900
May 30, 2025	0.34	0.34	0.34	0.34	0.34	4.62%	6,800
May 29, 2025	0.34	0.34	0.33	0.33	0.33	-2.99%	79,015
May 28, 2025	0.36	0.36	0.33	0.34	0.34	-2.90%	87,804
May 27, 2025	0.35	0.35	0.34	0.35	0.35	1.47%	12,500
May 26, 2025	0.35	0.35	0.34	0.34	0.34	-	16,400
May 23, 2025	0.34	0.34	0.34	0.34	0.34	-	12,900