Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Canada
TSX
Microbix Biosystems Inc (MBX)
Microbix Biosystems Inc (MBX) Historical

MBX Microbix Biosystems Inc

0.325

-0.01 (-2.99%)

Apr 26 2024 - Closed

Delayed by 15 minutes

MBX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	0.325	-0.01	-2.99%	0.33	0.335	0.315	166,766
Apr 25 2024	0.335	0.00	0.00%	0.335	0.335	0.335	2,500
Apr 24 2024	0.335	0.00	0.00%	0.335	0.34	0.335	21,500
Apr 23 2024	0.335	-0.005	-1.47%	0.34	0.34	0.335	44,286
Apr 22 2024	0.34	0.00	0.00%	0.335	0.34	0.335	41,786
Apr 19 2024	0.34	-0.015	-4.23%	0.35	0.35	0.34	68,486
Apr 18 2024	0.355	0.005	1.43%	0.355	0.355	0.355	5,500
Apr 17 2024	0.35	0.00	0.00%	0.35	0.35	0.35	50,500
Apr 16 2024	0.35	0.00	0.00%	0.355	0.355	0.35	15,026
Apr 15 2024	0.35	-0.005	-1.41%	0.355	0.355	0.35	46,025
Apr 12 2024	0.355	-0.005	-1.39%	0.355	0.355	0.355	33,500
Apr 11 2024	0.36	0.00	0.00%	0.365	0.37	0.36	19,500
Apr 10 2024	0.36	-0.005	-1.37%	0.37	0.375	0.36	57,786
Apr 09 2024	0.365	-0.01	-2.67%	0.37	0.375	0.365	66,886
Apr 08 2024	0.375	0.005	1.35%	0.375	0.375	0.37	54,286
Apr 05 2024	0.37	-0.005	-1.33%	0.37	0.37	0.37	12,267
Apr 04 2024	0.375	-0.005	-1.32%	0.375	0.375	0.365	32,515
Apr 03 2024	0.38	0.01	2.70%	0.37	0.38	0.37	27,500
Apr 02 2024	0.37	-0.005	-1.33%	0.375	0.375	0.37	18,306
Apr 01 2024	0.375	0.01	2.74%	0.385	0.385	0.375	13,335
Mar 28 2024	0.365	-0.01	-2.67%	0.37	0.37	0.365	155,036
Mar 27 2024	0.375	-0.01	-2.60%	0.375	0.38	0.365	97,050
Mar 26 2024	0.385	0.01	2.67%	0.375	0.385	0.375	4,970
Mar 25 2024	0.375	0.005	1.35%	0.375	0.38	0.375	9,300
Mar 22 2024	0.37	-0.01	-2.63%	0.375	0.375	0.37	397,500
Mar 21 2024	0.38	0.005	1.33%	0.375	0.38	0.37	40,000
Mar 20 2024	0.375	0.00	0.00%	0.375	0.375	0.37	89,786
Mar 19 2024	0.375	0.00	0.00%	0.375	0.375	0.375	18,500
Mar 18 2024	0.375	-0.01	-2.60%	0.385	0.385	0.375	88,551
Mar 15 2024	0.385	0.01	2.67%	0.38	0.385	0.38	28,700
Mar 14 2024	0.375	-0.01	-2.60%	0.39	0.39	0.375	67,296
Mar 13 2024	0.385	0.005	1.32%	0.38	0.385	0.38	418,010
Mar 12 2024	0.38	-0.005	-1.30%	0.39	0.39	0.38	57,086
Mar 11 2024	0.385	-0.005	-1.28%	0.395	0.395	0.385	12,526
Mar 08 2024	0.39	0.01	2.63%	0.385	0.39	0.38	61,400
Mar 07 2024	0.38	0.00	0.00%	0.38	0.38	0.38	11,286
Mar 06 2024	0.38	0.00	0.00%	0.38	0.38	0.38	500
Mar 05 2024	0.38	-0.01	-2.56%	0.39	0.39	0.38	102,286
Mar 04 2024	0.39	-0.01	-2.50%	0.395	0.40	0.39	55,436
Mar 01 2024	0.40	0.005	1.27%	0.395	0.41	0.395	83,200
Feb 29 2024	0.395	0.005	1.28%	0.395	0.395	0.395	27,000
Feb 28 2024	0.39	-0.005	-1.27%	0.395	0.395	0.39	13,000
Feb 27 2024	0.395	-0.005	-1.25%	0.40	0.40	0.395	71,286
Feb 26 2024	0.40	0.00	0.00%	0.405	0.41	0.40	52,501
Feb 23 2024	0.40	0.00	0.00%	0.40	0.40	0.40	27,347
Feb 22 2024	0.40	0.00	0.00%	0.395	0.40	0.39	106,286
Feb 21 2024	0.40	-0.005	-1.23%	0.395	0.41	0.39	110,986
Feb 20 2024	0.405	-0.005	-1.22%	0.415	0.415	0.395	139,770
Feb 16 2024	0.41	0.01	2.50%	0.41	0.415	0.405	150,286
Feb 15 2024	0.40	-0.025	-5.88%	0.425	0.425	0.40	83,036
Feb 14 2024	0.425	0.025	6.25%	0.40	0.45	0.40	620,631
Feb 13 2024	0.40	0.01	2.56%	0.40	0.40	0.395	123,215
Feb 12 2024	0.39	-0.005	-1.27%	0.40	0.40	0.39	26,500
Feb 09 2024	0.395	0.00	0.00%	0.395	0.395	0.395	25,400
Feb 08 2024	0.395	0.02	5.33%	0.39	0.395	0.38	31,000
Feb 07 2024	0.375	0.00	0.00%	0.375	0.375	0.375	0
Feb 06 2024	0.375	0.00	0.00%	0.37	0.375	0.37	35,650
Feb 05 2024	0.375	-0.015	-3.85%	0.39	0.39	0.375	97,556
Feb 02 2024	0.39	0.005	1.30%	0.38	0.39	0.38	19,500
Feb 01 2024	0.385	-0.005	-1.28%	0.385	0.385	0.385	7,500
Jan 31 2024	0.39	0.005	1.30%	0.38	0.395	0.38	65,700
Jan 30 2024	0.385	-0.005	-1.28%	0.39	0.39	0.38	37,786
Jan 29 2024	0.39	-0.01	-2.50%	0.40	0.405	0.39	21,006

Microbix Biosystems

Delayed Upgrade Clock