Microbix Biosystems Inc. (TSX: MBX)

Microbix Biosystems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 13, 2025	0.42	0.43	0.42	0.42	0.42	-	147,373
Jan 10, 2025	0.42	0.43	0.42	0.42	0.42	1.20%	248,100
Jan 9, 2025	0.41	0.42	0.41	0.42	0.42	-3.49%	151,200
Jan 8, 2025	0.43	0.43	0.42	0.43	0.43	-	205,219
Jan 7, 2025	0.42	0.43	0.42	0.43	0.43	2.38%	233,100
Jan 6, 2025	0.42	0.43	0.42	0.42	0.42	1.20%	111,400
Jan 3, 2025	0.41	0.42	0.41	0.42	0.42	2.47%	7,848
Jan 2, 2025	0.41	0.41	0.40	0.41	0.41	-1.22%	88,500
Dec 31, 2024	0.41	0.41	0.40	0.41	0.41	1.23%	47,000
Dec 30, 2024	0.40	0.41	0.40	0.41	0.41	-1.22%	42,443
Dec 27, 2024	0.40	0.42	0.40	0.41	0.41	3.80%	150,603
Dec 24, 2024	0.40	0.40	0.40	0.40	0.40	-1.25%	11,830
Dec 23, 2024	0.40	0.41	0.40	0.40	0.40	-	171,105
Dec 20, 2024	0.38	0.40	0.38	0.40	0.40	8.11%	245,901
Dec 19, 2024	0.38	0.38	0.36	0.37	0.37	2.78%	180,323
Dec 18, 2024	0.36	0.37	0.36	0.36	0.36	-5.26%	32,200
Dec 17, 2024	0.36	0.38	0.36	0.38	0.38	5.56%	54,900
Dec 16, 2024	0.35	0.36	0.34	0.36	0.36	2.86%	222,237
Dec 13, 2024	0.35	0.35	0.35	0.35	0.35	-1.41%	27,800
Dec 12, 2024	0.34	0.36	0.34	0.36	0.36	2.90%	83,900
Dec 11, 2024	0.35	0.35	0.35	0.35	0.35	-2.82%	5,900
Dec 10, 2024	0.35	0.36	0.35	0.36	0.36	1.43%	93,900
Dec 9, 2024	0.33	0.36	0.33	0.35	0.35	7.69%	154,600
Dec 6, 2024	0.33	0.33	0.33	0.33	0.33	-1.52%	3,000
Dec 5, 2024	0.31	0.33	0.31	0.33	0.33	-	73,700
Dec 4, 2024	0.33	0.34	0.33	0.33	0.33	-	49,300
Dec 3, 2024	0.30	0.33	0.30	0.33	0.33	10.00%	98,500
Dec 2, 2024	0.32	0.32	0.30	0.30	0.30	-1.64%	110,800
Nov 29, 2024	0.32	0.32	0.31	0.31	0.31	-1.61%	118,100
Nov 28, 2024	0.31	0.31	0.31	0.31	0.31	-1.59%	20,900
Nov 27, 2024	0.31	0.32	0.30	0.32	0.32	1.61%	88,000
Nov 26, 2024	0.31	0.31	0.31	0.31	0.31	-	25,400
Nov 25, 2024	0.30	0.31	0.30	0.31	0.31	3.33%	31,800
Nov 22, 2024	0.30	0.31	0.30	0.30	0.30	-	49,200
Nov 21, 2024	0.31	0.32	0.30	0.30	0.30	-3.23%	121,100
Nov 20, 2024	0.31	0.31	0.31	0.31	0.31	-1.59%	35,000
Nov 19, 2024	0.32	0.32	0.31	0.32	0.32	-1.56%	16,009
Nov 18, 2024	0.32	0.32	0.32	0.32	0.32	1.59%	25,705
Nov 15, 2024	0.32	0.32	0.32	0.32	0.32	-	4,900
Nov 14, 2024	0.32	0.32	0.32	0.32	0.32	1.61%	32,300
Nov 13, 2024	0.32	0.32	0.31	0.31	0.31	-1.59%	4,000
Nov 12, 2024	0.32	0.32	0.32	0.32	0.32	-	10,500
Nov 11, 2024	0.32	0.32	0.32	0.32	0.32	-1.56%	12,900
Nov 8, 2024	0.31	0.32	0.31	0.32	0.32	1.59%	27,000
Nov 7, 2024	0.31	0.32	0.31	0.32	0.32	-	26,800
Nov 6, 2024	0.32	0.32	0.32	0.32	0.32	-	1,700
Nov 5, 2024	0.32	0.32	0.32	0.32	0.32	-	14,300
Nov 4, 2024	0.32	0.32	0.32	0.32	0.32	-1.56%	16,800
Nov 1, 2024	0.32	0.32	0.32	0.32	0.32	-	3,200
Oct 31, 2024	0.32	0.32	0.31	0.32	0.32	1.59%	38,211
Oct 30, 2024	0.33	0.33	0.30	0.32	0.32	-3.08%	3,157,900
Oct 29, 2024	0.33	0.33	0.33	0.33	0.33	-	4,000
Oct 28, 2024	0.33	0.33	0.33	0.33	0.33	-	2,500
Oct 25, 2024	0.34	0.34	0.33	0.33	0.33	-1.52%	3,300
Oct 24, 2024	0.33	0.33	0.33	0.33	0.33	-	13,100
Oct 23, 2024	0.34	0.34	0.32	0.33	0.33	-2.94%	142,747
Oct 22, 2024	0.33	0.34	0.33	0.34	0.34	3.03%	16,800
Oct 21, 2024	0.34	0.34	0.33	0.33	0.33	-1.49%	5,500
Oct 18, 2024	0.33	0.34	0.33	0.34	0.34	-	31,100
Oct 17, 2024	0.34	0.34	0.34	0.34	0.34	-	5,000
Oct 16, 2024	0.34	0.34	0.33	0.34	0.34	-	43,100
Oct 15, 2024	0.33	0.34	0.33	0.34	0.34	-	30,300
Oct 11, 2024	0.34	0.34	0.33	0.34	0.34	-1.47%	64,400
Oct 10, 2024	0.33	0.34	0.33	0.34	0.34	-1.45%	29,800
Oct 9, 2024	0.34	0.35	0.33	0.35	0.35	1.47%	220,400
Oct 8, 2024	0.34	0.35	0.34	0.34	0.34	1.49%	5,700
Oct 7, 2024	0.35	0.35	0.34	0.34	0.34	-4.29%	15,600
Oct 4, 2024	0.36	0.36	0.35	0.35	0.35	-1.41%	44,900
Oct 3, 2024	0.36	0.37	0.35	0.36	0.36	1.43%	51,500
Oct 2, 2024	0.34	0.37	0.34	0.35	0.35	2.94%	38,920
Oct 1, 2024	0.34	0.35	0.34	0.34	0.34	1.49%	45,300
Sep 30, 2024	0.34	0.34	0.34	0.34	0.34	1.52%	23,700
Sep 27, 2024	0.34	0.34	0.33	0.33	0.33	-1.49%	35,800
Sep 26, 2024	0.34	0.34	0.33	0.34	0.34	-	72,336
Sep 25, 2024	0.34	0.34	0.34	0.34	0.34	-	22,500
Sep 24, 2024	0.34	0.34	0.34	0.34	0.34	-1.47%	4,400
Sep 23, 2024	0.34	0.34	0.34	0.34	0.34	-	40,000
Sep 20, 2024	0.34	0.34	0.34	0.34	0.34	-1.45%	5,000
Sep 19, 2024	0.35	0.35	0.34	0.35	0.35	-	41,300
Sep 18, 2024	0.35	0.35	0.35	0.35	0.35	1.47%	21,001
Sep 17, 2024	0.35	0.35	0.34	0.34	0.34	-1.45%	33,749
Sep 16, 2024	0.36	0.36	0.34	0.35	0.35	-1.43%	44,606
Sep 13, 2024	0.35	0.35	0.35	0.35	0.35	1.45%	8,000
Sep 12, 2024	0.36	0.36	0.35	0.35	0.35	-4.17%	120,436
Sep 11, 2024	0.36	0.36	0.36	0.36	0.36	-	3,000
Sep 10, 2024	0.36	0.37	0.36	0.36	0.36	-	23,700
Sep 9, 2024	0.38	0.38	0.36	0.36	0.36	-4.00%	35,116
Sep 6, 2024	0.37	0.38	0.37	0.38	0.38	1.35%	19,300
Sep 5, 2024	0.37	0.38	0.37	0.37	0.37	-1.33%	22,000
Sep 4, 2024	0.38	0.38	0.38	0.38	0.38	-1.32%	15,500
Sep 3, 2024	0.38	0.38	0.38	0.38	0.38	-	6,900
Aug 30, 2024	0.38	0.38	0.38	0.38	0.38	-	27,800
Aug 29, 2024	0.38	0.38	0.38	0.38	0.38	-	28,000
Aug 28, 2024	0.38	0.38	0.37	0.38	0.38	2.70%	15,800
Aug 27, 2024	0.36	0.39	0.36	0.37	0.37	4.23%	86,500
Aug 26, 2024	0.36	0.36	0.36	0.36	0.36	-	49,600
Aug 23, 2024	0.36	0.36	0.36	0.36	0.36	-1.39%	1,600
Aug 22, 2024	0.37	0.37	0.36	0.36	0.36	1.41%	22,800
Aug 21, 2024	0.35	0.36	0.35	0.36	0.36	-1.39%	22,800
Aug 20, 2024	0.36	0.38	0.36	0.36	0.36	-	73,337

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.