Microbix Biosystems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2025	0.34	0.34	0.34	0.34	0.34	-	-
May 21, 2025	0.34	0.34	0.34	0.34	0.34	-	11,000
May 20, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	13,300
May 16, 2025	0.35	0.35	0.35	0.35	0.35	2.94%	15,418
May 15, 2025	0.35	0.36	0.34	0.34	0.34	-5.56%	86,500
May 14, 2025	0.38	0.38	0.36	0.36	0.36	-	40,400
May 13, 2025	0.36	0.37	0.36	0.36	0.36	-2.70%	12,418
May 12, 2025	0.36	0.37	0.36	0.37	0.37	2.78%	36,100
May 9, 2025	0.36	0.36	0.36	0.36	0.36	2.86%	32,500
May 8, 2025	0.39	0.40	0.35	0.35	0.35	-7.89%	602,944
May 7, 2025	0.38	0.40	0.37	0.38	0.38	-2.56%	96,400
May 6, 2025	0.40	0.40	0.39	0.39	0.39	-1.27%	42,200
May 5, 2025	0.39	0.41	0.39	0.40	0.40	1.28%	64,100
May 2, 2025	0.35	0.39	0.35	0.39	0.39	8.33%	97,300
May 1, 2025	0.35	0.36	0.35	0.36	0.36	2.86%	9,900
Apr 30, 2025	0.35	0.35	0.35	0.35	0.35	-	29,400
Apr 29, 2025	0.35	0.35	0.35	0.35	0.35	-	5,501
Apr 28, 2025	0.35	0.35	0.35	0.35	0.35	-	37,200
Apr 25, 2025	0.35	0.35	0.34	0.35	0.35	1.45%	52,500
Apr 24, 2025	0.36	0.36	0.35	0.35	0.35	-2.82%	17,100
Apr 23, 2025	0.36	0.36	0.35	0.36	0.36	1.43%	67,900
Apr 22, 2025	0.35	0.35	0.35	0.35	0.35	2.94%	38,000
Apr 21, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	145,400