Microbix Biosystems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.32	0.32	0.32	0.32	0.32	-	5,000
Aug 27, 2026	0.31	0.32	0.31	0.32	0.32	4.92%	9,550
Aug 26, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	21,240
Aug 25, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	37,000
Aug 24, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	47,000
Aug 21, 2026	0.29	0.30	0.29	0.30	0.30	4.35%	18,000
Aug 20, 2026	0.30	0.30	0.29	0.29	0.29	0.88%	10,015
Aug 19, 2026	0.28	0.29	0.28	0.29	0.29	-1.72%	8,500
Aug 18, 2026	0.30	0.31	0.28	0.29	0.29	-6.45%	65,006
Aug 17, 2026	0.32	0.33	0.31	0.31	0.31	3.33%	54,502
Aug 14, 2026	0.30	0.30	0.29	0.30	0.30	-	8,000
Aug 13, 2026	0.32	0.32	0.29	0.30	0.30	-6.25%	151,421
Aug 12, 2026	0.32	0.32	0.31	0.32	0.32	3.23%	62,500
Aug 11, 2026	0.31	0.31	0.30	0.31	0.31	3.33%	47,910
Aug 10, 2026	0.30	0.31	0.30	0.30	0.30	3.45%	31,511
Aug 7, 2026	0.28	0.30	0.28	0.29	0.29	-	23,498
Aug 6, 2026	0.29	0.29	0.29	0.29	0.29	-	1,250
Aug 5, 2026	0.29	0.29	0.29	0.29	0.29	-	6,500
Aug 4, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	3,500
Jul 30, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	29,200
Jul 29, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	18,000
Jul 28, 2026	0.31	0.31	0.30	0.31	0.31	-	18,522
Jul 27, 2026	0.31	0.31	0.31	0.31	0.31	1.67%	24,500
Jul 24, 2026	0.30	0.30	0.30	0.30	0.30	-	29,500
Jul 23, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	45,150
Jul 22, 2026	0.31	0.31	0.30	0.31	0.31	-	18,874
Jul 21, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	20,015
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