BioNxt Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.53	0.56	0.53	0.53	-	1.92%	67,400
Jun 26, 2025	0.52	0.52	0.50	0.52	-	-	118,050
Jun 25, 2025	0.52	0.52	0.52	0.52	-	6.12%	21,500
Jun 24, 2025	0.51	0.51	0.49	0.49	-	-5.77%	28,550
Jun 23, 2025	0.52	0.52	0.52	0.52	-	-5.45%	2,400
Jun 20, 2025	0.55	0.56	0.55	0.55	-	-3.51%	54,958
Jun 19, 2025	0.57	0.57	0.55	0.57	-	-1.72%	93,008
Jun 18, 2025	0.54	0.58	0.53	0.58	-	-1.69%	45,550
Jun 17, 2025	0.55	0.59	0.55	0.59	-	7.27%	133,050
Jun 16, 2025	0.57	0.58	0.55	0.55	-	-1.79%	98,500
Jun 13, 2025	0.55	0.56	0.54	0.56	-	1.82%	26,500
Jun 12, 2025	0.55	0.56	0.55	0.55	-	-	65,000
Jun 11, 2025	0.57	0.57	0.55	0.55	-	-1.79%	29,000
Jun 10, 2025	0.56	0.56	0.55	0.56	-	-	76,514
Jun 9, 2025	0.57	0.57	0.55	0.56	-	1.82%	86,250
Jun 6, 2025	0.56	0.56	0.55	0.55	-	3.77%	40,910
Jun 5, 2025	0.55	0.55	0.53	0.53	-	-	15,630
Jun 4, 2025	0.55	0.55	0.53	0.53	-	-1.85%	23,100
Jun 3, 2025	0.58	0.58	0.54	0.54	-	-	28,350
Jun 2, 2025	0.54	0.58	0.54	0.54	-	-1.82%	143,723
May 30, 2025	0.55	0.55	0.55	0.55	-	-	-
May 29, 2025	0.54	0.55	0.52	0.55	-	-	64,700
May 28, 2025	0.55	0.55	0.55	0.55	-	-	46,500
May 27, 2025	0.55	0.57	0.53	0.55	-	-	81,050
May 26, 2025	0.53	0.55	0.53	0.55	-	1.85%	138,424
May 23, 2025	0.54	0.55	0.52	0.54	-	1.89%	100,600
May 22, 2025	0.53	0.56	0.53	0.53	-	-1.85%	40,200
May 21, 2025	0.54	0.56	0.54	0.54	-	-	133,450
May 20, 2025	0.53	0.54	0.53	0.54	-	1.89%	99,050
May 16, 2025	0.51	0.55	0.51	0.53	-	3.92%	133,450
May 15, 2025	0.51	0.51	0.51	0.51	-	-	11,050
May 14, 2025	0.49	0.51	0.49	0.51	-	6.25%	93,776
May 13, 2025	0.48	0.49	0.48	0.48	-	-1.03%	41,300
May 12, 2025	0.49	0.49	0.49	0.49	-	-4.90%	3,864
May 9, 2025	0.51	0.51	0.49	0.51	-	-	91,900
May 8, 2025	0.48	0.51	0.48	0.51	-	8.51%	104,855
May 7, 2025	0.46	0.48	0.46	0.47	-	1.08%	109,071
May 6, 2025	0.46	0.47	0.46	0.47	-	-	13,000
May 5, 2025	0.45	0.47	0.45	0.47	-	6.90%	112,174
May 2, 2025	0.44	0.45	0.44	0.44	-	1.16%	42,285
May 1, 2025	0.43	0.43	0.43	0.43	-	-1.15%	16,350
Apr 30, 2025	0.45	0.45	0.42	0.44	-	-1.14%	77,700
Apr 29, 2025	0.46	0.46	0.44	0.44	-	-2.22%	80,068
Apr 28, 2025	0.47	0.47	0.45	0.45	-	-2.17%	26,950
Apr 25, 2025	0.48	0.48	0.45	0.46	-	-1.08%	28,600
Apr 24, 2025	0.46	0.49	0.46	0.47	-	1.09%	184,800
Apr 23, 2025	0.45	0.46	0.44	0.46	-	5.75%	82,500
Apr 22, 2025	0.45	0.45	0.42	0.44	-	3.57%	36,010
Apr 21, 2025	0.44	0.44	0.42	0.42	-	-5.62%	5,200
Apr 17, 2025	0.42	0.46	0.42	0.45	-	2.30%	34,100