Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Canada
CSE
BioNxt Solutions Inc (BNXT)
BioNxt Solutions Inc (BNXT) Historical

BNXT BioNxt Solutions Inc

0.30

0.00 (0.00%)

Jun 14 2024 - Closed

Delayed by 15 minutes

BNXT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	0.30	0.00	0.00%	0.30	0.30	0.30	2,500
Jun 13 2024	0.30	-0.03	-9.09%	0.32	0.32	0.30	41,000
Jun 12 2024	0.33	0.01	3.13%	0.33	0.33	0.33	100,400
Jun 11 2024	0.32	-0.025	-7.25%	0.32	0.32	0.32	8,000
Jun 10 2024	0.345	0.02	6.15%	0.375	0.375	0.345	15,605
Jun 07 2024	0.325	-0.025	-7.14%	0.35	0.35	0.325	29,200
Jun 06 2024	0.35	0.00	0.00%	0.35	0.35	0.35	16,000
Jun 05 2024	0.35	0.00	0.00%	0.35	0.35	0.35	2,500
Jun 04 2024	0.35	-0.01	-2.78%	0.365	0.365	0.35	10,500
Jun 03 2024	0.36	0.005	1.41%	0.365	0.365	0.36	5,000
May 31 2024	0.355	-0.04	-10.13%	0.395	0.395	0.355	8,100
May 30 2024	0.395	0.035	9.72%	0.35	0.395	0.35	17,869
May 29 2024	0.36	0.00	0.00%	0.36	0.36	0.36	200
May 28 2024	0.36	-0.02	-5.26%	0.325	0.36	0.325	18,470
May 27 2024	0.38	0.00	0.00%	0.38	0.38	0.38	0
May 24 2024	0.38	0.00	0.00%	0.38	0.38	0.38	0
May 23 2024	0.38	-0.01	-2.56%	0.40	0.40	0.38	2,500
May 22 2024	0.39	0.00	0.00%	0.39	0.39	0.39	0
May 21 2024	0.39	0.01	2.63%	0.38	0.39	0.38	6,000
May 17 2024	0.38	-0.02	-5.00%	0.38	0.38	0.38	9,500
May 16 2024	0.40	-0.02	-4.76%	0.42	0.42	0.40	11,000
May 15 2024	0.42	0.00	0.00%	0.42	0.42	0.42	0
May 14 2024	0.42	0.02	5.00%	0.38	0.42	0.38	14,947
May 13 2024	0.40	-0.025	-5.88%	0.40	0.40	0.40	600
May 10 2024	0.425	0.025	6.25%	0.41	0.425	0.41	10,400
May 09 2024	0.40	0.02	5.26%	0.40	0.40	0.40	8,000
May 08 2024	0.38	-0.045	-10.59%	0.40	0.40	0.38	18,950
May 07 2024	0.425	0.00	0.00%	0.425	0.425	0.425	0
May 06 2024	0.425	0.065	18.06%	0.395	0.425	0.395	19,186
May 03 2024	0.36	0.00	0.00%	0.36	0.36	0.36	0
May 02 2024	0.36	0.03	9.09%	0.325	0.36	0.325	1,900
May 01 2024	0.33	-0.07	-17.50%	0.35	0.35	0.33	2,500
Apr 30 2024	0.40	0.00	0.00%	0.40	0.40	0.40	0
Apr 29 2024	0.40	0.00	0.00%	0.40	0.40	0.40	0
Apr 26 2024	0.40	0.04	11.11%	0.36	0.40	0.36	12,500
Apr 25 2024	0.36	0.00	0.00%	0.36	0.36	0.36	0
Apr 24 2024	0.36	0.00	0.00%	0.36	0.36	0.36	0
Apr 23 2024	0.36	0.00	0.00%	0.38	0.38	0.36	10,500
Apr 22 2024	0.36	-0.035	-8.86%	0.365	0.365	0.36	6,000
Apr 19 2024	0.395	-0.07	-15.05%	0.375	0.395	0.375	6,500
Apr 18 2024	0.465	0.00	0.00%	0.465	0.465	0.465	0
Apr 17 2024	0.465	0.00	0.00%	0.465	0.465	0.465	0
Apr 16 2024	0.465	0.085	22.37%	0.36	0.53	0.36	99,550
Apr 15 2024	0.38	0.00	0.00%	0.38	0.38	0.38	0
Apr 12 2024	0.38	-0.07	-15.56%	0.375	0.385	0.37	32,000
Apr 11 2024	0.45	0.00	0.00%	0.45	0.45	0.45	0
Apr 10 2024	0.45	0.00	0.00%	0.445	0.45	0.445	14,500
Apr 09 2024	0.45	0.00	0.00%	0.45	0.45	0.45	0
Apr 08 2024	0.45	0.00	0.00%	0.45	0.45	0.45	0
Apr 05 2024	0.45	0.00	0.00%	0.45	0.45	0.45	20,000
Apr 04 2024	0.45	0.00	0.00%	0.45	0.45	0.45	1,500
Apr 03 2024	0.45	0.03	7.14%	0.46	0.46	0.45	10,500
Apr 02 2024	0.42	-0.08	-16.00%	0.45	0.45	0.35	23,000
Apr 01 2024	0.50	0.03	6.38%	0.46	0.50	0.46	6,500
Mar 28 2024	0.47	-0.03	-6.00%	0.485	0.485	0.47	8,500
Mar 27 2024	0.50	0.04	8.70%	0.52	0.52	0.50	35,150
Mar 26 2024	0.46	-0.02	-4.17%	0.53	0.53	0.46	19,450
Mar 25 2024	0.48	0.00	0.00%	0.48	0.48	0.48	200
Mar 22 2024	0.48	0.00	0.00%	0.48	0.48	0.48	0
Mar 21 2024	0.48	-0.005	-1.03%	0.54	0.54	0.48	10,500
Mar 20 2024	0.485	-0.055	-10.19%	0.54	0.54	0.485	11,100
Mar 19 2024	0.54	-0.04	-6.90%	0.55	0.56	0.54	9,500
Mar 18 2024	0.58	0.00	0.00%	0.58	0.58	0.58	0

BioNxt Solutions

Delayed Upgrade Clock