BioSyent Inc. (TSXV:RX)
Canada
· Delayed Price · Currency is CAD 11.15
-0.21 (-1.85%)
Mar 28, 2025, 3:59 PM EST
BioSyent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 203 |
| Mar 28, 2025 | 11.29 | 11.29 | 11.15 | 11.15 | 11.15 | -1.85% | 770 |
| Mar 27, 2025 | 11.30 | 11.36 | 11.25 | 11.36 | 11.36 | 0.53% | 7,800 |
| Mar 26, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 1,200 |
| Mar 25, 2025 | 11.10 | 11.30 | 11.10 | 11.30 | 11.30 | 1.35% | 1,900 |
| Mar 24, 2025 | 11.15 | 11.18 | 11.15 | 11.15 | 11.15 | -1.33% | 700 |
| Mar 21, 2025 | 11.29 | 11.30 | 11.24 | 11.30 | 11.30 | 0.44% | 3,440 |
| Mar 20, 2025 | 11.25 | 11.25 | 11.23 | 11.25 | 11.25 | 0.18% | 2,100 |
| Mar 19, 2025 | 11.24 | 11.25 | 11.23 | 11.23 | 11.23 | -0.18% | 1,600 |
| Mar 18, 2025 | 11.21 | 11.25 | 11.21 | 11.25 | 11.25 | 0.45% | 700 |
| Mar 17, 2025 | 11.20 | 11.20 | 11.15 | 11.20 | 11.20 | - | 21,845 |
| Mar 14, 2025 | 10.95 | 11.20 | 10.80 | 11.20 | 11.20 | 3.70% | 5,600 |
| Mar 13, 2025 | 10.80 | 10.81 | 10.61 | 10.80 | 10.80 | - | 12,800 |
| Mar 12, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 430 |
| Mar 11, 2025 | 10.85 | 10.85 | 10.80 | 10.80 | 10.80 | 0.37% | 2,100 |
| Mar 10, 2025 | 10.85 | 10.92 | 10.76 | 10.76 | 10.76 | -1.47% | 1,412 |
| Mar 7, 2025 | 10.90 | 10.92 | 10.88 | 10.92 | 10.92 | -0.09% | 1,315 |
| Mar 6, 2025 | 10.99 | 10.99 | 10.93 | 10.93 | 10.93 | -0.55% | 500 |
| Mar 5, 2025 | 10.89 | 10.99 | 10.89 | 10.99 | 10.99 | 1.01% | 900 |
| Mar 4, 2025 | 11.03 | 11.03 | 10.88 | 10.88 | 10.88 | -1.98% | 1,700 |
| Mar 3, 2025 | 11.15 | 11.15 | 11.10 | 11.10 | 11.10 | -0.89% | 1,500 |
| Feb 28, 2025 | 11.20 | 11.21 | 11.20 | 11.20 | 11.20 | - | 900 |
| Feb 27, 2025 | 11.07 | 11.20 | 11.07 | 11.20 | 11.15 | 0.90% | 2,500 |
| Feb 26, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.05 | - | 800 |
| Feb 25, 2025 | 11.10 | 11.10 | 11.07 | 11.10 | 11.05 | - | 1,300 |
| Feb 24, 2025 | 11.09 | 11.19 | 11.09 | 11.10 | 11.05 | 0.09% | 5,000 |
| Feb 21, 2025 | 11.06 | 11.10 | 11.00 | 11.09 | 11.04 | -0.09% | 3,142 |
| Feb 20, 2025 | 11.05 | 11.10 | 11.05 | 11.10 | 11.05 | 0.54% | 1,700 |
| Feb 19, 2025 | 11.00 | 11.05 | 11.00 | 11.04 | 10.99 | 0.36% | 1,312 |
| Feb 18, 2025 | 11.00 | 11.10 | 10.92 | 11.00 | 10.95 | - | 3,701 |
| Feb 14, 2025 | 11.10 | 11.10 | 11.00 | 11.00 | 10.95 | -0.90% | 1,200 |
| Feb 13, 2025 | 11.05 | 11.10 | 11.05 | 11.10 | 11.05 | 0.45% | 1,000 |
| Feb 12, 2025 | 11.10 | 11.10 | 11.03 | 11.05 | 11.00 | -0.45% | 2,810 |
| Feb 11, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.05 | - | 1,800 |
| Feb 10, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.05 | - | 1,204 |
| Feb 7, 2025 | 11.10 | 11.10 | 11.05 | 11.10 | 11.05 | 0.09% | 2,228 |
| Feb 6, 2025 | 11.09 | 11.09 | 10.99 | 11.09 | 11.04 | -0.09% | 2,045 |
| Feb 5, 2025 | 10.98 | 11.10 | 10.98 | 11.10 | 11.05 | 0.91% | 6,535 |
| Feb 4, 2025 | 10.96 | 11.04 | 10.96 | 11.00 | 10.95 | 0.36% | 1,600 |
| Feb 3, 2025 | 11.05 | 11.12 | 10.96 | 10.96 | 10.91 | -0.36% | 3,807 |
| Jan 31, 2025 | 10.98 | 11.00 | 10.98 | 11.00 | 10.95 | 0.18% | 24,200 |
| Jan 30, 2025 | 11.04 | 11.10 | 10.98 | 10.98 | 10.93 | -0.18% | 11,023 |
| Jan 29, 2025 | 11.09 | 11.09 | 11.00 | 11.00 | 10.95 | -0.90% | 4,040 |
| Jan 28, 2025 | 11.14 | 11.14 | 11.02 | 11.10 | 11.05 | 0.45% | 6,800 |
| Jan 27, 2025 | 11.07 | 11.15 | 11.01 | 11.05 | 11.00 | -0.18% | 8,300 |
| Jan 24, 2025 | 11.08 | 11.11 | 11.07 | 11.07 | 11.02 | 0.64% | 7,200 |
| Jan 23, 2025 | 10.89 | 11.19 | 10.86 | 11.00 | 10.95 | 1.10% | 38,644 |
| Jan 22, 2025 | 10.93 | 10.99 | 10.84 | 10.88 | 10.83 | 0.37% | 2,125 |
| Jan 21, 2025 | 11.07 | 11.07 | 10.84 | 10.84 | 10.79 | -2.08% | 3,900 |
| Jan 20, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.02 | 1.65% | 700 |