BioSyent Inc. (TSXV:RX)
Canada
· Delayed Price · Currency is CAD 10.88
+0.03 (0.28%)
May 12, 2025, 3:02 PM EDT
BioSyent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 10.81 | 11.00 | 10.81 | 10.88 | 10.88 | 0.28% | 2,751 |
| May 9, 2025 | 11.00 | 11.00 | 10.85 | 10.85 | 10.85 | -1.36% | 4,517 |
| May 8, 2025 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 0.92% | 2,400 |
| May 7, 2025 | 11.00 | 11.10 | 10.90 | 10.90 | 10.90 | -0.91% | 9,100 |
| May 6, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.27% | 930 |
| May 5, 2025 | 10.98 | 10.98 | 10.95 | 10.97 | 10.97 | 0.18% | 1,619 |
| May 2, 2025 | 10.86 | 10.95 | 10.85 | 10.95 | 10.95 | 1.39% | 2,100 |
| May 1, 2025 | 10.92 | 10.92 | 10.72 | 10.80 | 10.80 | -0.92% | 7,719 |
| Apr 30, 2025 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -0.73% | 2,911 |
| Apr 29, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 2.62% | 300 |
| Apr 28, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.90% | 3,500 |
| Apr 25, 2025 | 10.30 | 10.56 | 10.29 | 10.50 | 10.50 | 2.44% | 13,200 |
| Apr 24, 2025 | 10.49 | 10.49 | 10.25 | 10.25 | 10.25 | -1.35% | 3,000 |
| Apr 23, 2025 | 10.48 | 10.48 | 10.30 | 10.39 | 10.39 | 0.97% | 1,800 |
| Apr 22, 2025 | 10.50 | 10.50 | 10.29 | 10.29 | 10.29 | 0.29% | 306 |
| Apr 21, 2025 | 10.65 | 10.65 | 10.25 | 10.26 | 10.26 | -2.29% | 1,000 |
| Apr 17, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.23% | 100 |
| Apr 16, 2025 | 10.25 | 10.74 | 10.25 | 10.74 | 10.74 | 4.68% | 2,900 |
| Apr 15, 2025 | 10.02 | 10.30 | 9.95 | 10.26 | 10.26 | 2.60% | 4,649 |
| Apr 14, 2025 | 10.49 | 10.70 | 10.00 | 10.00 | 10.00 | -3.47% | 28,720 |
| Apr 11, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 3.60% | 106 |
| Apr 10, 2025 | 10.40 | 10.40 | 10.00 | 10.00 | 10.00 | -4.58% | 2,312 |
| Apr 9, 2025 | 10.05 | 10.49 | 10.05 | 10.48 | 10.48 | 4.28% | 500 |
| Apr 8, 2025 | 10.20 | 10.20 | 10.05 | 10.05 | 10.05 | -0.99% | 4,041 |
| Apr 7, 2025 | 9.72 | 10.15 | 9.20 | 10.15 | 10.15 | 2.53% | 21,900 |
| Apr 4, 2025 | 10.80 | 11.12 | 9.90 | 9.90 | 9.90 | -8.33% | 4,330 |
| Apr 3, 2025 | 10.80 | 11.13 | 10.77 | 10.80 | 10.80 | -0.64% | 900 |
| Apr 2, 2025 | 11.00 | 11.00 | 10.87 | 10.87 | 10.87 | -0.73% | 1,900 |
| Apr 1, 2025 | 11.05 | 11.05 | 10.95 | 10.95 | 10.95 | -1.79% | 700 |
| Mar 31, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 203 |
| Mar 28, 2025 | 11.29 | 11.29 | 11.15 | 11.15 | 11.15 | -1.85% | 800 |
| Mar 27, 2025 | 11.30 | 11.36 | 11.25 | 11.36 | 11.36 | 0.53% | 7,800 |
| Mar 26, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 1,200 |
| Mar 25, 2025 | 11.10 | 11.30 | 11.10 | 11.30 | 11.30 | 1.35% | 1,900 |
| Mar 24, 2025 | 11.15 | 11.18 | 11.15 | 11.15 | 11.15 | -1.33% | 700 |
| Mar 21, 2025 | 11.29 | 11.30 | 11.24 | 11.30 | 11.30 | 0.44% | 3,440 |
| Mar 20, 2025 | 11.25 | 11.25 | 11.23 | 11.25 | 11.25 | 0.18% | 2,100 |
| Mar 19, 2025 | 11.24 | 11.25 | 11.23 | 11.23 | 11.23 | -0.18% | 1,600 |
| Mar 18, 2025 | 11.21 | 11.25 | 11.21 | 11.25 | 11.25 | 0.45% | 700 |
| Mar 17, 2025 | 11.20 | 11.20 | 11.15 | 11.20 | 11.20 | - | 21,845 |
| Mar 14, 2025 | 10.95 | 11.20 | 10.80 | 11.20 | 11.20 | 3.70% | 5,600 |
| Mar 13, 2025 | 10.80 | 10.81 | 10.61 | 10.80 | 10.80 | - | 12,800 |
| Mar 12, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 430 |
| Mar 11, 2025 | 10.85 | 10.85 | 10.80 | 10.80 | 10.80 | 0.37% | 2,100 |
| Mar 10, 2025 | 10.85 | 10.92 | 10.76 | 10.76 | 10.76 | -1.47% | 1,412 |
| Mar 7, 2025 | 10.90 | 10.92 | 10.88 | 10.92 | 10.92 | -0.09% | 1,315 |
| Mar 6, 2025 | 10.99 | 10.99 | 10.93 | 10.93 | 10.93 | -0.55% | 500 |
| Mar 5, 2025 | 10.89 | 10.99 | 10.89 | 10.99 | 10.99 | 1.01% | 900 |
| Mar 4, 2025 | 11.03 | 11.03 | 10.88 | 10.88 | 10.88 | -1.98% | 1,700 |
| Mar 3, 2025 | 11.15 | 11.15 | 11.10 | 11.10 | 11.10 | -0.89% | 1,500 |