BioSyent Inc. (TSXV:RX)
Canada · Delayed Price · Currency is CAD 11.20
-0.01 (-0.09%)
Oct 24, 2025, 1:50 PM EDT
BioSyent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 11.05 | 11.22 | 11.05 | 11.21 | 11.21 | 0.54% | 3,305 |
| Oct 22, 2025 | 11.20 | 11.49 | 11.15 | 11.15 | 11.15 | 1.36% | 2,800 |
| Oct 21, 2025 | 11.01 | 11.01 | 11.00 | 11.00 | 11.00 | - | 900 |
| Oct 20, 2025 | 11.06 | 11.06 | 11.00 | 11.00 | 11.00 | - | 3,018 |
| Oct 17, 2025 | 11.46 | 11.46 | 11.00 | 11.00 | 11.00 | -1.79% | 2,600 |
| Oct 16, 2025 | 11.16 | 11.20 | 11.00 | 11.20 | 11.20 | -0.44% | 9,500 |
| Oct 15, 2025 | 11.35 | 11.50 | 11.23 | 11.25 | 11.25 | -1.32% | 10,700 |
| Oct 14, 2025 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | -1.30% | 4,308 |
| Oct 10, 2025 | 11.65 | 11.65 | 11.51 | 11.55 | 11.55 | -1.28% | 4,900 |
| Oct 9, 2025 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | -0.43% | 915 |
| Oct 8, 2025 | 11.57 | 11.75 | 11.57 | 11.75 | 11.75 | 0.86% | 2,702 |
| Oct 7, 2025 | 11.68 | 11.75 | 11.65 | 11.65 | 11.65 | -0.85% | 1,428 |
| Oct 6, 2025 | 11.98 | 11.98 | 11.70 | 11.75 | 11.75 | -1.92% | 11,300 |
| Oct 3, 2025 | 11.77 | 11.98 | 11.70 | 11.98 | 11.98 | 3.63% | 12,227 |
| Oct 2, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - | 1,000 |
| Oct 1, 2025 | 11.90 | 11.90 | 11.56 | 11.56 | 11.56 | 0.17% | 2,640 |
| Sep 30, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -2.04% | 1,000 |
| Sep 29, 2025 | 11.89 | 11.89 | 11.78 | 11.78 | 11.78 | 0.17% | 1,000 |
| Sep 26, 2025 | 12.01 | 12.01 | 11.75 | 11.76 | 11.76 | -0.42% | 2,145 |
| Sep 25, 2025 | 11.89 | 11.89 | 11.80 | 11.81 | 11.81 | 0.94% | 1,500 |
| Sep 24, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | 129 |
| Sep 23, 2025 | 11.53 | 11.76 | 11.53 | 11.60 | 11.60 | -0.43% | 42,225 |
| Sep 22, 2025 | 11.80 | 11.86 | 11.65 | 11.65 | 11.65 | -0.43% | 2,826 |
| Sep 19, 2025 | 11.90 | 12.00 | 11.70 | 11.70 | 11.70 | -2.50% | 4,400 |
| Sep 18, 2025 | 12.08 | 12.09 | 11.96 | 12.00 | 12.00 | - | 2,530 |
| Sep 17, 2025 | 11.95 | 12.00 | 11.88 | 12.00 | 12.00 | - | 5,502 |
| Sep 16, 2025 | 11.99 | 12.00 | 11.90 | 12.00 | 12.00 | 1.10% | 2,600 |
| Sep 15, 2025 | 11.80 | 11.90 | 11.73 | 11.87 | 11.87 | 0.42% | 4,100 |
| Sep 12, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - | 1,100 |
| Sep 11, 2025 | 11.83 | 11.83 | 11.73 | 11.82 | 11.82 | - | 2,000 |
| Sep 10, 2025 | 11.99 | 11.99 | 11.73 | 11.82 | 11.82 | -1.50% | 1,600 |
| Sep 9, 2025 | 11.90 | 12.04 | 11.90 | 12.00 | 12.00 | - | 14,400 |
| Sep 8, 2025 | 11.74 | 12.00 | 11.73 | 12.00 | 12.00 | 1.44% | 13,646 |
| Sep 5, 2025 | 12.09 | 12.09 | 11.83 | 11.83 | 11.83 | -1.74% | 3,422 |
| Sep 4, 2025 | 11.98 | 12.04 | 11.98 | 12.04 | 12.04 | 0.33% | 2,600 |
| Sep 3, 2025 | 11.98 | 12.00 | 11.98 | 12.00 | 12.00 | - | 1,935 |
| Sep 2, 2025 | 12.49 | 12.49 | 12.00 | 12.00 | 12.00 | -0.58% | 3,023 |
| Aug 29, 2025 | 12.11 | 12.22 | 11.79 | 12.07 | 12.07 | -0.25% | 9,415 |
| Aug 28, 2025 | 12.10 | 12.12 | 12.10 | 12.10 | 12.05 | - | 6,600 |
| Aug 27, 2025 | 12.04 | 12.10 | 12.00 | 12.10 | 12.05 | 0.41% | 6,000 |
| Aug 26, 2025 | 12.00 | 12.06 | 12.00 | 12.05 | 12.00 | 0.33% | 5,400 |
| Aug 25, 2025 | 11.93 | 12.09 | 11.91 | 12.01 | 11.96 | - | 3,429 |
| Aug 22, 2025 | 11.69 | 12.40 | 11.69 | 12.01 | 11.96 | 3.62% | 16,100 |
| Aug 21, 2025 | 11.45 | 11.59 | 11.45 | 11.59 | 11.54 | 0.78% | 826 |
| Aug 20, 2025 | 11.49 | 11.66 | 11.49 | 11.50 | 11.45 | 1.32% | 7,800 |
| Aug 19, 2025 | 11.47 | 11.48 | 11.34 | 11.35 | 11.30 | 0.44% | 4,200 |
| Aug 18, 2025 | 11.49 | 11.49 | 11.15 | 11.30 | 11.25 | -0.88% | 3,209 |
| Aug 15, 2025 | 11.33 | 11.40 | 11.30 | 11.40 | 11.35 | 0.62% | 2,900 |
| Aug 14, 2025 | 11.35 | 11.35 | 11.32 | 11.33 | 11.28 | -0.61% | 1,300 |
| Aug 13, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.35 | - | 200 |