BioSyent Inc. (TSXV:RX)
Canada flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202511.0511.2211.0511.2111.210.54%3,305
Oct 22, 202511.2011.4911.1511.1511.151.36%2,800
Oct 21, 202511.0111.0111.0011.0011.00-900
Oct 20, 202511.0611.0611.0011.0011.00-3,018
Oct 17, 202511.4611.4611.0011.0011.00-1.79%2,600
Oct 16, 202511.1611.2011.0011.2011.20-0.44%9,500
Oct 15, 202511.3511.5011.2311.2511.25-1.32%10,700
Oct 14, 202511.5011.5011.4011.4011.40-1.30%4,308
Oct 10, 202511.6511.6511.5111.5511.55-1.28%4,900
Oct 9, 202511.8011.8011.7011.7011.70-0.43%915
Oct 8, 202511.5711.7511.5711.7511.750.86%2,702
Oct 7, 202511.6811.7511.6511.6511.65-0.85%1,428
Oct 6, 202511.9811.9811.7011.7511.75-1.92%11,300
Oct 3, 202511.7711.9811.7011.9811.983.63%12,227
Oct 2, 202511.5611.5611.5611.5611.56-1,000
Oct 1, 202511.9011.9011.5611.5611.560.17%2,640
Sep 30, 202511.5411.5411.5411.5411.54-2.04%1,000
Sep 29, 202511.8911.8911.7811.7811.780.17%1,000
Sep 26, 202512.0112.0111.7511.7611.76-0.42%2,145
Sep 25, 202511.8911.8911.8011.8111.810.94%1,500
Sep 24, 202511.7011.7011.7011.7011.700.86%129
Sep 23, 202511.5311.7611.5311.6011.60-0.43%42,225
Sep 22, 202511.8011.8611.6511.6511.65-0.43%2,826
Sep 19, 202511.9012.0011.7011.7011.70-2.50%4,400
Sep 18, 202512.0812.0911.9612.0012.00-2,530
Sep 17, 202511.9512.0011.8812.0012.00-5,502
Sep 16, 202511.9912.0011.9012.0012.001.10%2,600
Sep 15, 202511.8011.9011.7311.8711.870.42%4,100
Sep 12, 202511.8211.8211.8211.8211.82-1,100
Sep 11, 202511.8311.8311.7311.8211.82-2,000
Sep 10, 202511.9911.9911.7311.8211.82-1.50%1,600
Sep 9, 202511.9012.0411.9012.0012.00-14,400
Sep 8, 202511.7412.0011.7312.0012.001.44%13,646
Sep 5, 202512.0912.0911.8311.8311.83-1.74%3,422
Sep 4, 202511.9812.0411.9812.0412.040.33%2,600
Sep 3, 202511.9812.0011.9812.0012.00-1,935
Sep 2, 202512.4912.4912.0012.0012.00-0.58%3,023
Aug 29, 202512.1112.2211.7912.0712.07-0.25%9,415
Aug 28, 202512.1012.1212.1012.1012.05-6,600
Aug 27, 202512.0412.1012.0012.1012.050.41%6,000
Aug 26, 202512.0012.0612.0012.0512.000.33%5,400
Aug 25, 202511.9312.0911.9112.0111.96-3,429
Aug 22, 202511.6912.4011.6912.0111.963.62%16,100
Aug 21, 202511.4511.5911.4511.5911.540.78%826
Aug 20, 202511.4911.6611.4911.5011.451.32%7,800
Aug 19, 202511.4711.4811.3411.3511.300.44%4,200
Aug 18, 202511.4911.4911.1511.3011.25-0.88%3,209
Aug 15, 202511.3311.4011.3011.4011.350.62%2,900
Aug 14, 202511.3511.3511.3211.3311.28-0.61%1,300
Aug 13, 202511.4011.4011.4011.4011.35-200