Skip to main content
BioNxt Solutions Inc. (CSE:BNXT)
Canada flag Canada · Delayed Price · Currency is CAD
0.570
-0.020 (-3.39%)
Mar 6, 2026, 9:30 AM EST

BioNxt Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.570.570.570.570.57-3.39%5,200
Mar 4, 20260.580.600.580.590.59-1.67%75,500
Mar 3, 20260.610.610.600.600.60-1.64%31,032
Mar 2, 20260.610.610.610.610.61-3.17%1,000
Feb 27, 20260.640.640.630.630.635.00%31,670
Feb 26, 20260.630.670.600.600.60-4.76%47,500
Feb 25, 20260.670.670.630.630.63-3.08%96,000
Feb 24, 20260.670.670.650.650.65-2.99%3,500
Feb 23, 20260.670.670.670.670.67-5,283
Feb 20, 20260.660.670.650.670.67-99,920
Feb 19, 20260.650.670.650.670.678.06%45,600
Feb 18, 20260.650.690.620.620.623.33%50,000
Feb 17, 20260.620.650.600.600.601.69%39,900
Feb 13, 20260.610.610.590.590.595.36%26,500
Feb 12, 20260.660.660.560.560.56-5.08%36,000
Feb 11, 20260.600.620.570.590.59-1.67%77,065
Feb 10, 20260.600.600.560.600.605.26%67,400
Feb 9, 20260.640.640.570.570.57-5.00%165,700
Feb 6, 20260.600.650.600.600.609.09%422,829
Feb 5, 20260.570.610.550.550.55-5.17%101,969
Feb 4, 20260.570.640.530.580.583.57%112,051
Feb 3, 20260.600.600.550.560.56-6.67%99,500
Feb 2, 20260.640.640.600.600.60-1.64%28,950
Jan 30, 20260.620.620.610.610.61-3.17%23,500
Jan 29, 20260.630.670.600.630.63-1.56%79,200
Jan 28, 20260.650.680.630.640.644.92%374,729
Jan 27, 20260.630.640.610.610.61-10,500
Jan 26, 20260.590.650.590.610.6110.91%168,500
Jan 23, 20260.510.560.490.550.5522.22%213,500
Jan 22, 20260.450.480.450.450.453.45%38,760
Jan 21, 20260.480.480.430.440.44-9.37%117,500
Jan 20, 20260.470.480.470.480.482.13%24,500
Jan 19, 20260.520.520.440.470.47-3.09%91,675
Jan 16, 20260.530.530.490.490.49-6.73%51,500
Jan 15, 20260.510.520.510.520.521.96%1,500
Jan 14, 20260.520.520.510.510.51-4,000
Jan 13, 20260.530.600.510.510.5117.24%153,582
Jan 12, 20260.590.590.430.440.44-26.27%263,270
Jan 9, 20260.650.650.530.590.59-4.84%124,900
Jan 8, 20260.610.620.610.620.62-1.59%24,052
Jan 7, 20260.620.630.610.630.63-60,700
Jan 6, 20260.650.650.630.630.63-3.08%56,500
Jan 5, 20260.640.650.640.650.65-7,300
Jan 2, 20260.650.650.630.650.651.56%96,550
Dec 31, 20250.610.640.610.640.644.92%40,500
Dec 30, 20250.650.650.590.610.61-3.17%76,068
Dec 29, 20250.630.650.620.630.635.00%106,275
Dec 24, 20250.600.600.600.600.60-1.64%500
Dec 23, 20250.640.640.610.610.61-6.15%62,500
Dec 22, 20250.650.650.620.650.653.17%111,060
Dec 19, 20250.630.650.620.630.635.00%73,500
Dec 18, 20250.660.660.570.600.60-7.69%64,500
Dec 17, 20250.640.650.620.650.65-38,000
Dec 16, 20250.600.650.600.650.658.33%55,144
Dec 15, 20250.650.650.600.600.60-6.25%40,000
Dec 12, 20250.650.650.620.640.64-1.54%37,070
Dec 11, 20250.680.750.630.650.65-1.52%191,314
Dec 10, 20250.660.660.640.660.66-141,000
Dec 9, 20250.690.700.620.660.66-2.94%201,100
Dec 8, 20250.670.680.650.680.68-2.86%19,000
Dec 5, 20250.680.700.680.700.709.37%132,930
Dec 4, 20250.650.650.630.640.64-3.03%56,200
Dec 3, 20250.660.680.650.660.66-1.49%49,000
Dec 2, 20250.670.670.610.670.67-180,600
Dec 1, 20250.670.680.640.670.673.08%98,200
Nov 28, 20250.670.670.640.650.65-2.99%136,125
Nov 27, 20250.700.700.660.670.67-2.90%154,771
Nov 26, 20250.680.690.640.690.69-1.43%42,513
Nov 25, 20250.670.700.670.700.701.45%5,000
Nov 24, 20250.700.700.690.690.69-1.43%37,337
Nov 21, 20250.700.700.700.700.70-1.41%10,100
Nov 20, 20250.670.720.670.710.717.58%125,773
Nov 19, 20250.640.660.610.660.66-4.35%82,500
Nov 18, 20250.740.740.690.690.69-4.17%31,500
Nov 17, 20250.780.780.720.720.72-6.49%41,900
Nov 14, 20250.770.780.750.770.771.32%76,557
Nov 13, 20250.790.790.740.760.762.70%129,600
Nov 12, 20250.780.780.740.740.74-2.63%50,550
Nov 11, 20250.790.790.760.760.761.33%31,551
Nov 10, 20250.760.780.670.750.75-114,620
Nov 7, 20250.820.820.750.750.751.35%195,283
Nov 6, 20250.820.830.740.740.74-10.84%83,592
Nov 5, 20250.820.840.800.830.833.75%102,330
Nov 4, 20250.830.830.800.800.80-3.61%135,644
Nov 3, 20250.860.860.810.830.832.47%88,500
Oct 31, 20250.840.840.800.810.81-2.41%75,360
Oct 30, 20250.850.860.820.830.83-23,500
Oct 29, 20250.860.870.830.830.83-2.35%68,500
Oct 28, 20250.860.870.840.850.85-1.16%84,329
Oct 27, 20250.850.860.830.860.86-113,050
Oct 24, 20250.850.860.830.860.861.18%52,850
Oct 23, 20250.850.850.830.850.85-65,644
Oct 22, 20250.830.860.810.850.851.19%83,925
Oct 21, 20250.840.840.810.840.845.00%54,400
Oct 20, 20250.840.840.800.800.80-3.61%69,950
Oct 17, 20250.840.840.810.830.83-1.19%66,100
Oct 16, 20250.860.860.800.840.84-181,405
Oct 15, 20250.850.850.800.840.84-2.33%144,460
Oct 14, 20250.900.900.860.860.86-5.49%88,663
Oct 10, 20250.870.910.870.910.914.60%272,620