tiprankstipranks
BioNxt Solutions (BNXTF)
OTHER OTC:BNXTF
US Market
BNXTF
BioNxt Solutions
RESEARCH TOOLSreports

BioNxt Solutions (BNXTF) Historical Prices

32 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 09, 2026
0.32
0.32
0.32
0.32
0.32
-4.42%
1,500
0.83
Apr 08, 2026
0.34
0.34
0.34
0.34
0.34
-9.60%
3,000
1.64
Apr 07, 2026
0.38
0.38
0.38
0.38
0.38
+0.81%
5,000
2.85
Apr 06, 2026
0.37
0.37
0.37
0.37
0.37
-4.86%
500
0.26
Apr 03, 2026
0.39
0.39
0.39
0.39
0.39
0.00%
0
0.00
Apr 02, 2026
0.39
0.39
0.39
0.39
0.39
-5.10%
700
0.36
Apr 01, 2026
0.41
0.41
0.41
0.41
0.41
0.00%
0
0.00
Mar 31, 2026
0.41
0.41
0.41
0.41
0.41
0.00%
0
0.00
Mar 30, 2026
0.41
0.41
0.41
0.41
0.41
0.00%
0
0.00
Mar 27, 2026
0.41
0.41
0.41
0.41
0.41
-4.19%
1,000
0.47
Mar 26, 2026
0.43
0.43
0.43
0.43
0.43
+2.63%
250
0.11
Mar 25, 2026
0.42
0.42
0.39
0.42
0.42
+13.86%
720
0.33
Mar 24, 2026
0.38
0.39
0.37
0.37
0.37
-7.07%
3,100
1.46
Mar 23, 2026
0.39
0.40
0.39
0.40
0.40
+1.54%
950
0.45
Mar 20, 2026
0.39
0.39
0.39
0.39
0.39
-3.70%
1,500
0.71
Mar 19, 2026
0.41
0.42
0.40
0.41
0.41
+0.25%
0
0.00
Mar 18, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
0
0.00
Mar 17, 2026
0.40
0.40
0.40
0.40
0.40
+1.00%
100
0.04
Mar 16, 2026
0.40
0.40
0.40
0.40
0.40
-4.76%
200
0.08
Mar 13, 2026
0.44
0.44
0.42
0.42
0.42
-2.55%
4,100
1.71
Mar 12, 2026
0.43
0.45
0.41
0.43
0.43
-1.82%
0
0.00
Mar 11, 2026
0.42
0.44
0.42
0.44
0.44
+0.23%
11,220
4.89
Mar 10, 2026
0.44
0.44
0.44
0.44
0.44
-1.35%
2,500
1.09
Mar 09, 2026
0.45
0.45
0.44
0.44
0.44
+5.21%
2,232
0.91
Mar 06, 2026
0.42
0.44
0.40
0.42
0.42
-1.86%
0
0.00
Mar 05, 2026
0.43
0.43
0.43
0.43
0.43
-1.83%
5,500
2.17
Mar 04, 2026
0.44
0.47
0.41
0.44
0.44
-0.90%
0
0.00
Mar 03, 2026
0.44
0.49
0.40
0.44
0.44
+0.68%
0
0.00
Mar 02, 2026
0.44
0.46
0.42
0.44
0.44
-0.45%
0
0.00
Feb 27, 2026
0.44
0.46
0.42
0.44
0.44
-3.08%
0
0.00
Feb 26, 2026
0.46
0.46
0.46
0.46
0.46
-3.60%
225
0.08
Feb 25, 2026
0.47
0.50
0.44
0.47
0.47
+1.29%
0
0.00
Feb 24, 2026
0.47
0.50
0.43
0.47
0.47
-3.72%
0
0.00
Feb 23, 2026
0.48
0.50
0.47
0.48
0.48
0.00%
0
0.00
Feb 20, 2026
0.48
0.50
0.47
0.48
0.48
+4.09%
0
0.00
Feb 19, 2026
0.47
0.48
0.45
0.47
0.47
-2.92%
0
0.00
Feb 18, 2026
0.51
0.51
0.48
0.48
0.48
+10.37%
2,714
0.82
Feb 17, 2026
0.43
0.43
0.43
0.43
0.43
-3.77%
700
0.21
Feb 16, 2026
0.45
0.48
0.42
0.45
0.45
0.00%
0
0.00
Feb 13, 2026
0.45
0.48
0.42
0.45
0.45
-3.43%
0
0.00
Feb 12, 2026
0.47
0.47
0.47
0.47
0.47
0.00%
0
0.00
Feb 11, 2026
0.47
0.47
0.47
0.47
0.47
+1.52%
1,000
0.25
Feb 10, 2026
0.33
0.42
0.33
0.42
0.42
-8.91%
1,201
0.30
Feb 09, 2026
0.47
0.47
0.46
0.46
0.46
0.00%
0
0.00
Feb 06, 2026
0.47
0.47
0.46
0.46
0.46
+7.98%
5,710
1.37
Feb 05, 2026
0.43
0.43
0.43
0.43
0.43
-4.91%
600
0.14
Feb 04, 2026
0.45
0.45
0.45
0.45
0.45
0.00%
0
0.00
Feb 03, 2026
0.45
0.45
0.45
0.45
0.45
0.00%
0
0.00
Feb 02, 2026
0.45
0.45
0.45
0.45
0.45
-0.22%
100
0.02
Jan 30, 2026
0.46
0.46
0.45
0.45
0.45
-8.55%
15,220
2.79
Rows:
50