Skip to main content
BioNxt Solutions Inc. (CSE:BNXT)
Canada flag Canada · Delayed Price · Currency is CAD
0.700
+0.060 (9.38%)
Dec 5, 2025, 3:52 PM EST

BioNxt Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20250.870.870.850.870.871.16%74,550
Oct 8, 20250.860.870.850.860.86-67,202
Oct 7, 20250.850.870.850.860.861.18%48,101
Oct 6, 20250.840.850.830.850.854.94%148,600
Oct 3, 20250.840.860.800.810.81-3.57%119,311
Oct 2, 20250.840.840.820.840.841.20%86,755
Oct 1, 20250.870.870.790.830.83-6.74%94,850
Sep 30, 20250.880.890.780.890.893.49%227,950
Sep 29, 20250.860.880.850.860.862.38%82,250
Sep 26, 20250.870.870.840.840.84-3.45%98,210
Sep 25, 20250.890.890.850.870.87-2.25%58,903
Sep 24, 20250.900.900.880.890.89-54,067
Sep 23, 20250.910.910.850.890.891.14%139,152
Sep 22, 20250.880.880.850.880.88-33,940
Sep 19, 20250.820.880.820.880.884.76%246,130
Sep 18, 20250.800.870.790.840.8420.00%355,655
Sep 17, 20250.660.780.660.700.707.69%241,200
Sep 16, 20250.690.690.600.650.65-10.96%209,169
Sep 15, 20250.860.870.700.730.73-12.05%112,125
Sep 12, 20250.870.900.810.830.83-3.49%106,509
Sep 11, 20250.950.950.840.860.86-5.49%172,759
Sep 10, 20250.950.960.880.910.91-3.19%39,000
Sep 9, 20250.971.000.940.940.942.17%118,385
Sep 8, 20251.001.000.900.920.92-3.16%64,552
Sep 5, 20250.901.040.900.950.9510.47%124,600
Sep 4, 20250.900.930.840.860.86-12.24%104,500
Sep 3, 20251.001.010.950.980.98-2.97%147,805
Sep 2, 20251.021.041.001.011.01-0.98%106,000
Aug 29, 20251.011.030.981.021.023.03%187,926
Aug 28, 20251.021.020.990.990.99-1.00%92,898
Aug 27, 20251.031.031.001.001.00-0.99%236,602
Aug 26, 20251.051.050.991.011.01-3.81%195,901
Aug 25, 20251.041.061.011.051.053.96%84,149
Aug 22, 20251.061.061.011.011.01-0.98%65,600
Aug 21, 20251.031.031.021.021.02-0.97%21,620
Aug 20, 20251.021.081.001.031.033.00%162,209
Aug 19, 20251.011.031.001.001.00-0.99%188,300
Aug 18, 20251.051.050.991.011.01-4.72%120,685
Aug 15, 20251.001.061.001.061.066.00%231,500
Aug 14, 20251.011.050.981.001.00-6.54%190,593
Aug 13, 20251.001.071.001.071.0712.63%353,414
Aug 12, 20250.970.970.950.950.951.06%118,251
Aug 11, 20250.961.020.940.940.944.44%207,795
Aug 8, 20251.001.000.810.900.90-10.00%578,092
Aug 7, 20251.061.100.941.001.0023.46%1,020,411
Aug 6, 20250.770.820.760.810.819.46%310,730
Aug 5, 20250.750.800.740.740.745.71%83,128
Aug 1, 20250.680.700.680.700.701.45%56,195
Jul 31, 20250.670.690.670.690.692.99%105,194
Jul 30, 20250.650.670.630.670.673.08%91,000
Jul 29, 20250.660.670.630.650.654.84%118,000
Jul 28, 20250.600.630.600.620.628.77%92,050
Jul 25, 20250.560.590.560.570.571.79%81,500
Jul 24, 20250.570.580.560.560.56-1.75%59,450
Jul 23, 20250.570.590.540.570.571.79%155,864
Jul 22, 20250.560.570.560.560.56-1.75%73,318
Jul 21, 20250.550.570.540.570.573.64%121,000
Jul 18, 20250.570.570.550.550.55-6.78%82,000
Jul 17, 20250.590.590.590.590.591.72%1,000
Jul 16, 20250.570.580.570.580.585.45%102,044
Jul 15, 20250.590.590.550.550.551.85%26,550