BioSyent Inc. (TSXV:RX)
Canada
· Delayed Price · Currency is CAD 11.64
-0.06 (-0.51%)
Jun 26, 2025, 2:41 PM EDT
BioSyent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 11.62 | 11.70 | 11.62 | 11.64 | 11.64 | -0.51% | 1,351 |
| Jun 25, 2025 | 11.65 | 11.74 | 11.60 | 11.70 | 11.70 | 1.74% | 2,700 |
| Jun 24, 2025 | 11.64 | 11.65 | 11.50 | 11.50 | 11.50 | -2.54% | 900 |
| Jun 23, 2025 | 11.85 | 11.85 | 11.41 | 11.80 | 11.80 | 0.85% | 4,020 |
| Jun 20, 2025 | 11.62 | 11.70 | 11.62 | 11.70 | 11.70 | 0.52% | 700 |
| Jun 19, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - | - |
| Jun 18, 2025 | 11.60 | 11.64 | 11.60 | 11.64 | 11.64 | 0.17% | 1,800 |
| Jun 17, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -0.94% | 312 |
| Jun 16, 2025 | 11.45 | 11.80 | 11.45 | 11.73 | 11.73 | -1.51% | 1,708 |
| Jun 13, 2025 | 11.98 | 12.00 | 11.75 | 11.91 | 11.91 | -0.75% | 1,800 |
| Jun 12, 2025 | 11.98 | 12.00 | 11.98 | 12.00 | 12.00 | 0.08% | 500 |
| Jun 11, 2025 | 11.98 | 11.99 | 11.90 | 11.99 | 11.99 | 0.67% | 3,700 |
| Jun 10, 2025 | 11.99 | 11.99 | 11.56 | 11.91 | 11.91 | -0.33% | 2,519 |
| Jun 9, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | - |
| Jun 6, 2025 | 11.68 | 11.95 | 11.67 | 11.95 | 11.95 | 2.14% | 6,300 |
| Jun 5, 2025 | 11.74 | 11.75 | 11.55 | 11.70 | 11.70 | 0.60% | 5,200 |
| Jun 4, 2025 | 11.57 | 11.70 | 11.57 | 11.63 | 11.63 | - | 1,734 |
| Jun 3, 2025 | 11.65 | 11.69 | 11.60 | 11.63 | 11.63 | 0.69% | 5,809 |
| Jun 2, 2025 | 11.80 | 11.80 | 11.55 | 11.55 | 11.55 | -2.12% | 4,100 |
| May 30, 2025 | 11.88 | 11.88 | 11.80 | 11.80 | 11.80 | 0.51% | 524 |
| May 29, 2025 | 11.85 | 11.90 | 11.74 | 11.74 | 11.69 | -1.34% | 9,314 |
| May 28, 2025 | 11.94 | 11.95 | 11.85 | 11.90 | 11.85 | -0.42% | 5,216 |
| May 27, 2025 | 12.00 | 12.00 | 11.92 | 11.95 | 11.90 | - | 6,427 |
| May 26, 2025 | 12.00 | 12.00 | 11.95 | 11.95 | 11.90 | - | 3,038 |
| May 23, 2025 | 11.61 | 11.95 | 11.61 | 11.95 | 11.90 | 1.70% | 2,200 |
| May 22, 2025 | 11.60 | 11.75 | 11.32 | 11.75 | 11.70 | 0.43% | 3,000 |
| May 21, 2025 | 11.70 | 11.75 | 11.69 | 11.70 | 11.65 | - | 6,000 |
| May 20, 2025 | 11.75 | 11.75 | 11.60 | 11.70 | 11.65 | -0.43% | 7,000 |
| May 16, 2025 | 11.10 | 11.75 | 11.10 | 11.75 | 11.70 | 9.10% | 39,331 |
| May 15, 2025 | 10.77 | 10.77 | 10.76 | 10.77 | 10.72 | 0.19% | 3,500 |
| May 14, 2025 | 10.80 | 11.00 | 10.75 | 10.75 | 10.70 | -0.46% | 3,200 |
| May 13, 2025 | 10.75 | 10.88 | 10.73 | 10.80 | 10.75 | -0.74% | 8,149 |
| May 12, 2025 | 10.81 | 11.00 | 10.81 | 10.88 | 10.83 | 0.28% | 2,800 |
| May 9, 2025 | 11.00 | 11.00 | 10.85 | 10.85 | 10.80 | -1.36% | 4,517 |
| May 8, 2025 | 10.90 | 11.00 | 10.90 | 11.00 | 10.95 | 0.92% | 2,400 |
| May 7, 2025 | 11.00 | 11.10 | 10.90 | 10.90 | 10.85 | -0.91% | 9,100 |
| May 6, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.95 | 0.27% | 930 |
| May 5, 2025 | 10.98 | 10.98 | 10.95 | 10.97 | 10.92 | 0.18% | 1,619 |
| May 2, 2025 | 10.86 | 10.95 | 10.85 | 10.95 | 10.90 | 1.39% | 2,100 |
| May 1, 2025 | 10.92 | 10.92 | 10.72 | 10.80 | 10.75 | -0.92% | 7,719 |
| Apr 30, 2025 | 11.00 | 11.00 | 10.90 | 10.90 | 10.85 | -0.73% | 2,911 |
| Apr 29, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.93 | 2.62% | 300 |
| Apr 28, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.65 | 1.90% | 3,500 |
| Apr 25, 2025 | 10.30 | 10.56 | 10.29 | 10.50 | 10.46 | 2.44% | 13,200 |
| Apr 24, 2025 | 10.49 | 10.49 | 10.25 | 10.25 | 10.21 | -1.35% | 3,000 |
| Apr 23, 2025 | 10.48 | 10.48 | 10.30 | 10.39 | 10.35 | 0.97% | 1,800 |
| Apr 22, 2025 | 10.50 | 10.50 | 10.29 | 10.29 | 10.25 | 0.29% | 306 |
| Apr 21, 2025 | 10.65 | 10.65 | 10.25 | 10.26 | 10.22 | -2.29% | 1,000 |
| Apr 17, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.46 | -2.23% | 100 |
| Apr 16, 2025 | 10.25 | 10.74 | 10.25 | 10.74 | 10.69 | 4.68% | 2,900 |