BioSyent Inc. (TSXV:RX)
Canada · Delayed Price · Currency is CAD 11.95
-0.19 (-1.57%)
Dec 1, 2025, 1:22 PM EST
BioSyent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 12.17 | 12.17 | 11.95 | 11.95 | - | -1.57% | 510 |
| Nov 28, 2025 | 12.13 | 12.15 | 11.86 | 12.14 | 12.14 | 0.17% | 3,899 |
| Nov 27, 2025 | 11.74 | 12.12 | 11.73 | 12.12 | 12.07 | 4.21% | 6,657 |
| Nov 26, 2025 | 10.95 | 11.66 | 10.95 | 11.63 | 11.58 | 6.70% | 10,142 |
| Nov 25, 2025 | 10.99 | 11.00 | 10.76 | 10.90 | 10.86 | 0.46% | 5,142 |
| Nov 24, 2025 | 11.19 | 11.19 | 10.82 | 10.85 | 10.81 | 0.84% | 7,312 |
| Nov 21, 2025 | 11.28 | 11.55 | 10.76 | 10.76 | 10.72 | 0.37% | 17,617 |
| Nov 20, 2025 | 10.81 | 10.81 | 10.65 | 10.72 | 10.68 | -0.28% | 7,024 |
| Nov 19, 2025 | 10.73 | 10.85 | 10.73 | 10.75 | 10.71 | -0.09% | 1,920 |
| Nov 18, 2025 | 11.11 | 11.11 | 10.76 | 10.76 | 10.72 | -2.09% | 2,710 |
| Nov 17, 2025 | 11.20 | 11.20 | 10.75 | 10.99 | 10.94 | -0.09% | 17,532 |
| Nov 14, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.95 | 0.92% | 603 |
| Nov 13, 2025 | 10.88 | 10.91 | 10.88 | 10.90 | 10.86 | 1.77% | 3,700 |
| Nov 12, 2025 | 10.90 | 10.90 | 10.71 | 10.71 | 10.67 | -1.20% | 1,709 |
| Nov 11, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.80 | - | 356 |
| Nov 10, 2025 | 10.71 | 10.84 | 10.71 | 10.84 | 10.80 | -1.19% | 4,836 |
| Nov 7, 2025 | 10.80 | 10.97 | 10.80 | 10.97 | 10.92 | 1.86% | 901 |
| Nov 6, 2025 | 10.75 | 10.77 | 10.72 | 10.77 | 10.73 | -0.28% | 2,000 |
| Nov 5, 2025 | 10.95 | 10.95 | 10.80 | 10.80 | 10.76 | -1.82% | 660 |
| Nov 4, 2025 | 10.90 | 11.00 | 10.80 | 11.00 | 10.95 | - | 2,867 |
| Oct 31, 2025 | 11.00 | 11.01 | 11.00 | 11.00 | 10.95 | 1.85% | 3,421 |
| Oct 30, 2025 | 11.00 | 11.00 | 10.80 | 10.80 | 10.76 | -3.14% | 2,242 |
| Oct 29, 2025 | 11.24 | 11.24 | 11.15 | 11.15 | 11.10 | 1.36% | 966 |
| Oct 28, 2025 | 11.08 | 11.08 | 10.88 | 11.00 | 10.95 | -0.54% | 3,716 |
| Oct 27, 2025 | 11.15 | 11.15 | 11.06 | 11.06 | 11.01 | -1.25% | 850 |
| Oct 24, 2025 | 11.30 | 11.30 | 11.20 | 11.20 | 11.15 | -0.09% | 2,450 |
| Oct 23, 2025 | 11.05 | 11.22 | 11.05 | 11.21 | 11.16 | 0.54% | 3,305 |
| Oct 22, 2025 | 11.20 | 11.49 | 11.15 | 11.15 | 11.10 | 1.36% | 2,767 |
| Oct 21, 2025 | 11.01 | 11.01 | 11.00 | 11.00 | 10.95 | - | 882 |
| Oct 20, 2025 | 11.06 | 11.06 | 11.00 | 11.00 | 10.95 | - | 3,018 |
| Oct 17, 2025 | 11.46 | 11.46 | 11.00 | 11.00 | 10.95 | -1.79% | 2,597 |
| Oct 16, 2025 | 11.16 | 11.20 | 11.00 | 11.20 | 11.15 | -0.44% | 9,457 |
| Oct 15, 2025 | 11.35 | 11.50 | 11.23 | 11.25 | 11.20 | -1.32% | 10,682 |
| Oct 14, 2025 | 11.50 | 11.50 | 11.40 | 11.40 | 11.35 | -1.30% | 4,308 |
| Oct 10, 2025 | 11.65 | 11.65 | 11.51 | 11.55 | 11.50 | -1.28% | 4,892 |
| Oct 9, 2025 | 11.80 | 11.80 | 11.70 | 11.70 | 11.65 | -0.43% | 915 |
| Oct 8, 2025 | 11.57 | 11.75 | 11.57 | 11.75 | 11.70 | 0.86% | 2,702 |
| Oct 7, 2025 | 11.68 | 11.75 | 11.65 | 11.65 | 11.60 | -0.85% | 1,428 |
| Oct 6, 2025 | 11.98 | 11.98 | 11.70 | 11.75 | 11.70 | -1.92% | 11,278 |
| Oct 3, 2025 | 11.77 | 11.98 | 11.70 | 11.98 | 11.93 | 3.63% | 12,227 |
| Oct 2, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.51 | - | 980 |
| Oct 1, 2025 | 11.90 | 11.90 | 11.56 | 11.56 | 11.51 | 0.17% | 2,640 |
| Sep 30, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.49 | -2.04% | 1,000 |
| Sep 29, 2025 | 11.89 | 11.89 | 11.78 | 11.78 | 11.73 | 0.17% | 963 |
| Sep 26, 2025 | 12.01 | 12.01 | 11.75 | 11.76 | 11.71 | -0.42% | 2,145 |
| Sep 25, 2025 | 11.89 | 11.89 | 11.80 | 11.81 | 11.76 | 0.94% | 1,480 |
| Sep 24, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.65 | 0.86% | 129 |
| Sep 23, 2025 | 11.53 | 11.76 | 11.53 | 11.60 | 11.55 | -0.43% | 42,225 |
| Sep 22, 2025 | 11.80 | 11.86 | 11.65 | 11.65 | 11.60 | -0.43% | 2,826 |
| Sep 19, 2025 | 11.90 | 12.00 | 11.70 | 11.70 | 11.65 | -2.50% | 4,365 |