BioNxt Solutions Inc. (BNXT.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.3800

-0.0200

(-5.00%)

At close: 10:06AM EDT

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	9,500
May 16, 2024	0.4200	0.4200	0.4000	0.4000	0.4000	11,000
May 15, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
May 14, 2024	0.3800	0.4200	0.3800	0.4200	0.4200	14,947
May 13, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	600
May 10, 2024	0.4100	0.4250	0.4100	0.4250	0.4250	10,400
May 09, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	8,000
May 08, 2024	0.4000	0.4000	0.3800	0.3800	0.3800	18,950
May 07, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
May 06, 2024	0.3950	0.4250	0.3950	0.4250	0.4250	19,186
May 03, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
May 02, 2024	0.3250	0.3600	0.3250	0.3600	0.3600	1,900
May 01, 2024	0.3500	0.3500	0.3300	0.3300	0.3300	2,500
Apr 30, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 29, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 26, 2024	0.3600	0.4000	0.3600	0.4000	0.4000	12,500
Apr 25, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Apr 24, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Apr 23, 2024	0.3800	0.3800	0.3600	0.3600	0.3600	10,500
Apr 22, 2024	0.3650	0.3650	0.3600	0.3600	0.3600	6,000
Apr 19, 2024	0.3750	0.3950	0.3750	0.3950	0.3950	6,500
Apr 18, 2024	0.4650	0.4650	0.4650	0.4650	0.4650	-
Apr 17, 2024	0.4650	0.4650	0.4650	0.4650	0.4650	-
Apr 16, 2024	0.3600	0.5300	0.3600	0.4650	0.4650	99,550
Apr 15, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Apr 12, 2024	0.3750	0.3850	0.3700	0.3800	0.3800	32,000
Apr 11, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Apr 10, 2024	0.4450	0.4500	0.4450	0.4500	0.4500	14,500
Apr 09, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Apr 08, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Apr 05, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	20,000
Apr 04, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	1,500
Apr 03, 2024	0.4600	0.4600	0.4500	0.4500	0.4500	10,500
Apr 02, 2024	0.4500	0.4500	0.3500	0.4200	0.4200	23,000
Apr 01, 2024	0.4600	0.5000	0.4600	0.5000	0.5000	6,500
Mar 28, 2024	0.4850	0.4850	0.4700	0.4700	0.4700	8,500
Mar 27, 2024	0.5200	0.5200	0.5000	0.5000	0.5000	35,150
Mar 26, 2024	0.5300	0.5300	0.4600	0.4600	0.4600	19,450
Mar 25, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Mar 22, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Mar 21, 2024	0.5400	0.5400	0.4800	0.4800	0.4800	10,500
Mar 20, 2024	0.5400	0.5400	0.4850	0.4850	0.4850	11,100
Mar 19, 2024	0.5500	0.5600	0.5400	0.5400	0.5400	9,500
Mar 18, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Mar 15, 2024	0.5700	0.5800	0.5500	0.5800	0.5800	11,000
Mar 14, 2024	0.5700	0.6100	0.5500	0.5700	0.5700	46,805
Mar 13, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	20,000
Mar 12, 2024	0.6000	0.6100	0.5900	0.5900	0.5900	29,500
Mar 11, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Mar 08, 2024	0.5900	0.6200	0.5900	0.6200	0.6200	69,390
Mar 07, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	20,500
Mar 06, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	6,000
Mar 05, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Mar 04, 2024	0.6000	0.6100	0.6000	0.6000	0.6000	12,000
Mar 01, 2024	0.6300	0.6300	0.6000	0.6000	0.6000	46,500
Feb 29, 2024	0.6300	0.6300	0.6000	0.6200	0.6200	23,000
Feb 28, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	15,000
Feb 27, 2024	0.6300	0.6700	0.6100	0.6100	0.6100	34,000
Feb 26, 2024	0.6200	0.6500	0.6200	0.6500	0.6500	54,500
Feb 23, 2024	0.6200	0.6300	0.6000	0.6300	0.6300	49,550
Feb 22, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	41,500
Feb 21, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	18,100
Feb 20, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	18,806
Feb 16, 2024	0.6400	0.6400	0.6000	0.6000	0.6000	66,040
Feb 15, 2024	0.6300	0.6400	0.6100	0.6200	0.6200	72,663
Feb 14, 2024	0.6300	0.6300	0.6000	0.6000	0.6000	40,023
Feb 13, 2024	0.6500	0.6800	0.6300	0.6300	0.6300	17,500
Feb 12, 2024	0.6700	0.6900	0.6500	0.6500	0.6500	17,500
Feb 09, 2024	0.6700	0.7000	0.6600	0.6600	0.6600	11,500
Feb 08, 2024	0.6500	0.6900	0.6400	0.6900	0.6900	26,329
Feb 07, 2024	0.6200	0.6900	0.6200	0.6500	0.6500	173,500
Feb 06, 2024	0.6300	0.6300	0.6000	0.6000	0.6000	41,800
Feb 05, 2024	0.5900	0.6100	0.5800	0.5800	0.5800	15,238
Feb 02, 2024	0.6400	0.6400	0.5900	0.6100	0.6100	25,422
Feb 01, 2024	0.6000	0.6500	0.6000	0.6100	0.6100	84,200
Jan 31, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	51,094
Jan 30, 2024	0.6000	0.6500	0.6000	0.6500	0.6500	24,500
Jan 29, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Jan 26, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Jan 25, 2024	0.6300	0.6700	0.6300	0.6700	0.6700	4,000
Jan 24, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jan 23, 2024	0.6900	0.6900	0.6500	0.6500	0.6500	5,500
Jan 22, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	500
Jan 19, 2024	0.7100	0.7300	0.7100	0.7100	0.7100	32,500
Jan 18, 2024	0.6900	0.7100	0.6900	0.7100	0.7100	125,050
Jan 17, 2024	0.7000	0.7000	0.6700	0.7000	0.7000	101,500
Jan 16, 2024	0.7000	0.7200	0.6800	0.7000	0.7000	49,110
Jan 15, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	12,380
Jan 12, 2024	0.7000	0.7000	0.6800	0.6800	0.6800	69,400
Jan 11, 2024	0.6800	0.7000	0.6500	0.6500	0.6500	20,500
Jan 10, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jan 09, 2024	0.7200	0.7200	0.6500	0.7000	0.7000	85,800
Jan 08, 2024	0.6600	0.7500	0.6600	0.7500	0.7500	235,314
Jan 05, 2024	0.5900	0.6600	0.5900	0.6400	0.6400	100,338
Jan 04, 2024	0.5500	0.5900	0.5400	0.5400	0.5400	96,468
Jan 03, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	8,335
Jan 02, 2024	0.4800	0.5500	0.4800	0.5500	0.5500	28,800
Dec 29, 2023	0.4850	0.4850	0.4850	0.4850	0.4850	5,500
Dec 28, 2023	0.5100	0.5100	0.4850	0.4850	0.4850	13,100
Dec 27, 2023	0.5300	0.5300	0.4700	0.5300	0.5300	282,387
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7348+0.0002(+0.03%)

CRUDE OIL80.00+0.77(+0.97%)

Bitcoin CAD91,055.11+2,127.07(+2.39%)

BioNxt Solutions Inc. (BNXT.CN)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7348
+0.0002(+0.03%)

CRUDE OIL
80.00
+0.77(+0.97%)

Bitcoin CAD
91,055.11
+2,127.07(+2.39%)