Microbix Biosystems Inc. (MBX.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.3150

-0.0050

(-1.56%)

At close: 02:48PM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Apr 22, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	41,800
Apr 19, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	68,500
Apr 18, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	5,500
Apr 17, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	50,500
Apr 16, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	15,000
Apr 15, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	46,000
Apr 12, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	33,500
Apr 11, 2024	0.3700	0.3700	0.3600	0.3600	0.3600	19,500
Apr 10, 2024	0.3700	0.3800	0.3600	0.3600	0.3600	57,800
Apr 09, 2024	0.3700	0.3800	0.3700	0.3700	0.3700	66,900
Apr 08, 2024	0.3800	0.3800	0.3700	0.3800	0.3800	54,300
Apr 05, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	12,300
Apr 04, 2024	0.3800	0.3800	0.3700	0.3800	0.3800	32,500
Apr 03, 2024	0.3700	0.3800	0.3700	0.3800	0.3800	27,500
Apr 02, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	18,300
Apr 01, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	13,300
Mar 28, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	155,000
Mar 27, 2024	0.3800	0.3800	0.3700	0.3800	0.3800	97,100
Mar 26, 2024	0.3800	0.3900	0.3800	0.3900	0.3900	5,000
Mar 25, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	9,300
Mar 22, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	397,500
Mar 21, 2024	0.3800	0.3800	0.3700	0.3800	0.3800	40,000
Mar 20, 2024	0.3800	0.3800	0.3700	0.3800	0.3800	89,800
Mar 19, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	18,500
Mar 18, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	88,600
Mar 15, 2024	0.3800	0.3900	0.3800	0.3900	0.3900	28,700
Mar 14, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	67,300
Mar 13, 2024	0.3800	0.3900	0.3800	0.3900	0.3900	418,000
Mar 12, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	57,100
Mar 11, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	12,500
Mar 08, 2024	0.3900	0.3900	0.3800	0.3900	0.3900	61,400
Mar 07, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	11,300
Mar 06, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD94,076.13+1,324.36(+1.43%)

Microbix Biosystems Inc. (MBX.TO)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
94,076.13
+1,324.36(+1.43%)