Microbix Biosystems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	0.30	0.31	0.30	0.31	-	3.33%	19,515
Jul 20, 2026	0.30	0.30	0.30	0.30	0.30	-	5,896
Jul 16, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	9,406
Jul 15, 2026	0.32	0.32	0.30	0.30	0.30	-4.84%	32,600
Jul 14, 2026	0.31	0.32	0.31	0.31	0.31	-	42,500
Jul 13, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	18,022
Jul 10, 2026	0.32	0.32	0.31	0.32	0.32	6.67%	70,311
Jul 9, 2026	0.32	0.32	0.30	0.30	0.30	-3.23%	21,577
Jul 8, 2026	0.31	0.32	0.31	0.31	0.31	1.64%	55,982
Jul 7, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	12,539
Jul 6, 2026	0.30	0.31	0.30	0.30	0.30	-	41,000
Jul 3, 2026	0.30	0.30	0.30	0.30	0.30	-	7,760
Jul 2, 2026	0.30	0.30	0.30	0.30	0.30	-	22,337
Jun 30, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	71,650
Jun 29, 2026	0.29	0.30	0.29	0.30	0.30	-	20,500
Jun 26, 2026	0.31	0.31	0.29	0.30	0.30	-3.28%	23,950
Jun 25, 2026	0.31	0.31	0.31	0.31	0.31	5.17%	10,503
Jun 24, 2026	0.29	0.29	0.29	0.29	0.29	-	2,000
Jun 23, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	37,500
Jun 22, 2026	0.30	0.31	0.30	0.30	0.30	-1.64%	39,000
Jun 19, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	19,001
Jun 18, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	17,500
Jun 17, 2026	0.30	0.31	0.30	0.31	0.31	6.90%	61,000
Jun 16, 2026	0.28	0.29	0.28	0.29	0.29	-	2,501
Jun 15, 2026	0.28	0.30	0.28	0.29	0.29	-3.33%	54,100
Jun 12, 2026	0.30	0.30	0.29	0.30	0.30	5.26%	44,974
Jun 11, 2026	0.29	0.30	0.29	0.29	0.29	-	24,710
Jun 10, 2026	0.29	0.29	0.29	0.29	0.29	1.79%	13,000
Jun 9, 2026	0.28	0.28	0.28	0.28	0.28	3.70%	13,700
Jun 8, 2026	0.28	0.28	0.27	0.27	0.27	-	8,421
Jun 5, 2026	0.27	0.27	0.27	0.27	0.27	1.89%	1,100
Jun 4, 2026	0.27	0.27	0.27	0.27	0.27	-	14,569
Jun 3, 2026	0.26	0.27	0.26	0.27	0.27	-1.85%	6,042
Jun 2, 2026	0.27	0.28	0.26	0.27	0.27	-	118,600
Jun 1, 2026	0.28	0.28	0.27	0.27	0.27	-	24,097
May 29, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	33,258
May 28, 2026	0.28	0.28	0.26	0.28	0.28	-1.79%	190,765
May 27, 2026	0.27	0.28	0.26	0.28	0.28	5.66%	82,772
May 26, 2026	0.26	0.27	0.26	0.27	0.27	1.92%	91,850
May 25, 2026	0.25	0.26	0.25	0.26	0.26	4.00%	94,011
May 22, 2026	0.24	0.25	0.24	0.25	0.25	4.17%	48,639
May 21, 2026	0.23	0.24	0.23	0.24	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