Skip to main content
BioNxt Solutions Inc. (CSE:BNXT)
Canada flag Canada · Delayed Price · Currency is CAD
0.465
+0.015 (3.33%)
Apr 28, 2026, 3:49 PM EST

BioNxt Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.490.500.460.470.473.33%20,500
Apr 27, 20260.450.450.450.450.45-10.00%500
Apr 24, 20260.510.520.500.500.50-1.96%30,000
Apr 23, 20260.510.510.510.510.51-34,500
Apr 22, 20260.530.530.510.510.51-16,000
Apr 21, 20260.480.520.480.510.5113.33%101,400
Apr 20, 20260.480.480.450.450.45-6.25%13,120
Apr 17, 20260.480.480.480.480.48-2.04%20,548
Apr 16, 20260.500.500.490.490.49-17,600
Apr 14, 20260.500.520.490.490.494.26%118,000
Apr 13, 20260.500.510.450.470.47-6.00%58,935
Apr 10, 20260.510.510.500.500.50-1.96%55,500
Apr 9, 20260.490.510.490.510.516.25%31,700
Apr 8, 20260.510.530.470.480.48-9.43%36,002
Apr 7, 20260.530.530.520.530.531.92%30,766
Apr 6, 20260.520.520.520.520.52-500
Apr 2, 20260.520.520.520.520.521.96%48,500
Apr 1, 20260.510.510.510.510.514.08%10,939
Mar 30, 20260.530.530.470.490.49-7.55%90,050
Mar 27, 20260.530.530.530.530.53-1.85%17,000
Mar 26, 20260.570.570.540.540.541.89%46,000
Mar 25, 20260.560.570.490.530.53-3.64%77,414
Mar 24, 20260.560.560.500.550.55-167,600
Mar 23, 20260.550.570.540.550.55-36,000
Mar 20, 20260.550.570.550.550.55-3.51%97,800
Mar 18, 20260.570.570.570.570.57-37,500
Mar 17, 20260.560.570.540.570.573.64%184,900
Mar 16, 20260.570.570.550.550.553.77%18,700
Mar 13, 20260.610.610.530.530.53-15.87%53,867
Mar 12, 20260.620.630.620.630.63-1.56%14,000
Mar 11, 20260.640.640.640.640.643.23%10,000
Mar 10, 20260.590.620.590.620.62-4.62%7,500
Mar 9, 20260.600.670.600.650.6514.04%44,007
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