Microbix Biosystems Inc. (MBX.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.3500

+0.0050

(+1.45%)

At close: 12:58PM EDT

Time Period:

Sept 15, 2023 - Sept 15, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 13, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	8,000
Sept 12, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	120,400
Sept 11, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	3,000
Sept 10, 2024	0.3600	0.3700	0.3600	0.3600	0.3600	23,700
Sept 09, 2024	0.3800	0.3800	0.3600	0.3600	0.3600	35,100
Sept 06, 2024	0.3700	0.3800	0.3700	0.3800	0.3800	19,300
Sept 05, 2024	0.3700	0.3800	0.3700	0.3700	0.3700	22,000
Sept 04, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	15,500
Sept 03, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	6,900
Aug 30, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	27,800
Aug 29, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	28,000
Aug 28, 2024	0.3800	0.3800	0.3700	0.3800	0.3800	15,800
Aug 27, 2024	0.3600	0.3900	0.3600	0.3700	0.3700	86,500
Aug 26, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	49,600
Aug 23, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	1,600
Aug 22, 2024	0.3700	0.3700	0.3600	0.3600	0.3600	22,800
Aug 21, 2024	0.3500	0.3600	0.3500	0.3600	0.3600	22,800
Aug 20, 2024	0.3600	0.3800	0.3600	0.3600	0.3600	73,300
Aug 19, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	68,700
Aug 16, 2024	0.3500	0.3600	0.3400	0.3500	0.3500	49,300
Aug 15, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	152,300
Aug 14, 2024	0.3300	0.3600	0.3300	0.3500	0.3500	267,500
Aug 13, 2024	0.3300	0.3400	0.3300	0.3400	0.3400	46,700
Aug 12, 2024	0.3300	0.3300	0.3200	0.3300	0.3300	91,000
Aug 09, 2024	0.3200	0.3300	0.3200	0.3300	0.3300	26,800
Aug 08, 2024	0.3200	0.3300	0.3200	0.3200	0.3200	10,000
Aug 07, 2024	0.3400	0.3400	0.3200	0.3200	0.3200	31,800
Aug 06, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	23,400
Aug 02, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	60,300
Aug 01, 2024	0.3500	0.3500	0.3300	0.3400	0.3400	297,400
Jul 31, 2024	0.3200	0.3400	0.3200	0.3400	0.3400	44,800
Jul 30, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	8,500
Jul 29, 2024	0.3100	0.3200	0.3100	0.3200	0.3200	24,600
Jul 26, 2024	0.3200	0.3200	0.3100	0.3200	0.3200	50,300
Jul 25, 2024	0.3300	0.3400	0.3200	0.3200	0.3200	39,100
Jul 24, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	33,800
Jul 23, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	22,300
Jul 22, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	11,800
Jul 19, 2024	0.3300	0.3400	0.3300	0.3400	0.3400	23,800
Jul 18, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	26,000
Jul 17, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	13,800
Jul 16, 2024	0.3200	0.3300	0.3200	0.3300	0.3300	1,500
Jul 15, 2024	0.3100	0.3200	0.3100	0.3200	0.3200	31,800
Jul 12, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	23,000
Jul 11, 2024	0.3200	0.3200	0.3000	0.3100	0.3100	33,800
Jul 10, 2024	0.3200	0.3200	0.3000	0.3100	0.3100	60,300
Jul 09, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	15,300
Jul 08, 2024	0.3100	0.3200	0.3100	0.3200	0.3200	1,300
Jul 05, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	16,300
Jul 04, 2024	0.3100	0.3200	0.3100	0.3100	0.3100	14,200
Jul 03, 2024	0.3100	0.3200	0.2900	0.3100	0.3100	91,300
Jul 02, 2024	0.3100	0.3100	0.3000	0.3100	0.3100	12,800
Jun 28, 2024	0.3200	0.3200	0.2900	0.3000	0.3000	344,700
Jun 27, 2024	0.3200	0.3200	0.3100	0.3200	0.3200	70,300
Jun 26, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	6,500
Jun 25, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	25,100
Jun 24, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	15,900
Jun 21, 2024	0.3400	0.3900	0.3000	0.3400	0.3400	167,800
Jun 20, 2024	0.3400	0.3400	0.3300	0.3400	0.3400	27,300
Jun 19, 2024	0.3200	0.3300	0.3200	0.3300	0.3300	8,500
Jun 18, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	75,300
Jun 17, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	12,800
Jun 14, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	52,500
Jun 13, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	60,000
Jun 12, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	22,500
Jun 11, 2024	0.3400	0.3500	0.3400	0.3400	0.3400	62,000
Jun 10, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	13,100
Jun 07, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	5,000
Jun 06, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	22,300
Jun 05, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	28,400
Jun 04, 2024	0.3300	0.3300	0.3200	0.3300	0.3300	280,500
Jun 03, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	8,500
May 31, 2024	0.3200	0.3200	0.3100	0.3200	0.3200	68,600
May 30, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	36,400
May 29, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	8,200
May 28, 2024	0.3200	0.3300	0.3200	0.3300	0.3300	12,000
May 27, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	32,000
May 24, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	20,500
May 23, 2024	0.3300	0.3300	0.3200	0.3300	0.3300	61,600
May 22, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	10,500
May 21, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	11,000
May 17, 2024	0.3500	0.3500	0.3300	0.3300	0.3300	52,100
May 16, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	25,500
May 15, 2024	0.3400	0.3600	0.3400	0.3500	0.3500	328,000
May 14, 2024	0.3400	0.3400	0.3200	0.3200	0.3200	298,200
May 13, 2024	0.3300	0.3400	0.3300	0.3400	0.3400	4,100
May 10, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	700
May 09, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	53,800
May 08, 2024	0.3500	0.3500	0.3300	0.3300	0.3300	59,800
May 07, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	14,800
May 06, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	12,000
May 03, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	52,300
May 02, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
May 01, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	1,500
Apr 30, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	53,800
Apr 29, 2024	0.3200	0.3300	0.3200	0.3300	0.3300	194,200
Apr 26, 2024	0.3300	0.3400	0.3200	0.3300	0.3300	166,800
Apr 25, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	2,500
Apr 24, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	21,500
Apr 23, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	44,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,568.65+93.51(+0.40%)

S&P 5005,626.02+30.26(+0.54%)

DOW41,393.78+297.01(+0.72%)

CAD/USD0.7361-0.0003(-0.04%)

CRUDE OIL69.24+0.27(+0.39%)

Bitcoin CAD81,603.41-20.12(-0.02%)

Microbix Biosystems Inc. (MBX.TO)

S&P/TSX
23,568.65
+93.51(+0.40%)

S&P 500
5,626.02
+30.26(+0.54%)

DOW
41,393.78
+297.01(+0.72%)

CAD/USD
0.7361
-0.0003(-0.04%)

CRUDE OIL
69.24
+0.27(+0.39%)

Bitcoin CAD
81,603.41
-20.12(-0.02%)