Microbix Biosystems Inc. (TSX:MBX)
Canada · Delayed Price · Currency is CAD 0.2400
+0.0150 (6.67%)
May 21, 2026, 1:55 PM EST
Microbix Biosystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | - | 6.67% | 27,259 |
| May 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 83,018 |
| May 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 36,010 |
| May 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 65,500 |
| May 14, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -9.80% | 462,519 |
| May 13, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -3.77% | 2,698 |
| May 12, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 6.00% | 24,019 |
| May 11, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 12,026 |
| May 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 27,000 |
| May 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 40,500 |
| May 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 17,039 |
| May 5, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 17,000 |
| May 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,292 |
| May 1, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 600 |
| Apr 30, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 80,675 |
| Apr 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 600 |
| Apr 28, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 195,500 |
| Apr 27, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.12% | 36,700 |
| Apr 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 48,118 |
| Apr 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 107,500 |
| Apr 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 48,162 |
| Apr 21, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 84,500 |
| Apr 20, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 163,400 |
| Apr 17, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 83,800 |
| Apr 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 100,894 |
| Apr 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 65,900 |
| Apr 14, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 54,000 |
| Apr 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 25,501 |
| Apr 10, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 16,500 |
| Apr 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 6.67% | 24,500 |
| Apr 7, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -8.16% | 34,400 |
| Apr 6, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 8.89% | 51,000 |
| Apr 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.26% | 36,035 |
| Apr 1, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.44% | 9,400 |
| Mar 30, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.17% | 217,620 |
| Mar 27, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 57,000 |
| Mar 26, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 48,004 |
| Mar 25, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 4.35% | 98,518 |
| Mar 24, 2026 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -4.17% | 106,000 |
| Mar 23, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 33,541 |
| Mar 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 5,000 |
| Mar 19, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 15,790 |
| Mar 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 8,000 |
| Mar 17, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 44,000 |
| Mar 16, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 17,000 |
| Mar 13, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 44,004 |
| Mar 12, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.85% | 70,034 |
| Mar 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 25,867 |
| Mar 10, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 13.04% | 111,450 |
| Mar 9, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | - | 37,720 |