Microbix Biosystms(MBXBF)
$0.21+0.00 (+2.46%)
MBXBF
Microbix Biosystms historical prices
$0.21
At close:+0.00 (+2.46%)
Microbix Biosystms (MBXBF) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | +2.46% | 30,000 | 10.44 |
| Nov 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -6.02% | 7,000 | 2.53 |
| Nov 09, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.24% | 20,400 | 8.37 |
| Nov 06, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | +0.93% | 30,000 | 15.29 |
| Nov 05, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | +1.90% | 5,000 | 2.66 |
| Nov 04, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -0.94% | 0 | 0.00 |
| Nov 03, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -1.85% | 0 | 0.00 |
| Nov 02, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +3.85% | 5,000 | 2.77 |
| Oct 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.42% | 3,320 | 1.90 |
| Oct 29, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -1.40% | 0 | 0.00 |
| Oct 28, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.73% | 0 | 0.00 |
| Oct 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.93% | 3,000 | 1.76 |
| Oct 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +2.69% | 30,000 | 19.63 |
| Oct 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +5.19% | 35,000 | 31.37 |
| Oct 16, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -0.47% | 0 | 0.00 |
| Oct 15, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | +0.47% | 0 | 0.00 |
| Oct 14, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -4.50% | 0 | 0.00 |
| Oct 12, 2026 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | +2.78% | 0 | 0.00 |
| Oct 09, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | +1.41% | 0 | 0.00 |
| Oct 08, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -0.47% | 0 | 0.00 |
| Oct 07, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.93% | 1,000 | 0.77 |
| Oct 06, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | +1.41% | 0 | 0.00 |
| Oct 05, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | +1.91% | 0 | 0.00 |
| Oct 02, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.34% | 0 | 0.00 |
| Oct 01, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -0.47% | 0 | 0.00 |
| Sep 30, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -3.15% | 0 | 0.00 |
| Sep 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +5.71% | 18,400 | 13.00 |
| Sep 28, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | +0.48% | 0 | 0.00 |
| Sep 25, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.42% | 0 | 0.00 |
| Sep 24, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.30% | 0 | 0.00 |
| Sep 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +1.88% | 100 | 0.07 |
| Sep 22, 2026 | 0.21 | 0.23 | 0.20 | 0.21 | 0.21 | -2.29% | 0 | 0.00 |
| Sep 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.46% | 500 | 0.19 |
| Sep 16, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | +0.92% | 0 | 0.00 |
| Sep 11, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +1.40% | 10,000 | 3.04 |
| Sep 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | +5.94% | 8,000 | 2.53 |
| Sep 09, 2026 | 0.20 | 0.22 | 0.19 | 0.20 | 0.20 | +2.02% | 0 | 0.00 |
| Sep 08, 2026 | 0.20 | 0.22 | 0.18 | 0.20 | 0.20 | -1.49% | 0 | 0.00 |
| Sep 07, 2026 | 0.20 | 0.22 | 0.19 | 0.20 | 0.20 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.20 | 0.22 | 0.19 | 0.20 | 0.20 | -3.37% | 0 | 0.00 |
| Sep 03, 2026 | 0.21 | 0.23 | 0.19 | 0.21 | 0.21 | +4.52% | 0 | 0.00 |
