Microbix Biosystems Inc. (MBXBF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.2450

0.0000

(0.00%)

At close: 11:31AM EDT

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	0.2450	0.2450	0.2450	0.2450	0.2450	-
01 May 2024	0.2450	0.2450	0.2450	0.2450	0.2450	-
30 Apr 2024	0.2450	0.2450	0.2450	0.2450	0.2450	-
29 Apr 2024	0.2450	0.2450	0.2450	0.2450	0.2450	-
26 Apr 2024	0.2450	0.2450	0.2450	0.2450	0.2450	4,000
25 Apr 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
24 Apr 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
23 Apr 2024	0.2500	0.2500	0.2500	0.2500	0.2500	2,000
22 Apr 2024	0.2500	0.2500	0.2500	0.2500	0.2500	3,000
19 Apr 2024	0.2580	0.2580	0.2580	0.2580	0.2580	-
18 Apr 2024	0.2580	0.2580	0.2580	0.2580	0.2580	-
17 Apr 2024	0.2580	0.2580	0.2580	0.2580	0.2580	-
16 Apr 2024	0.2580	0.2580	0.2580	0.2580	0.2580	9,000
15 Apr 2024	0.2590	0.2600	0.2590	0.2600	0.2600	8,400
12 Apr 2024	0.2720	0.2720	0.2720	0.2720	0.2720	-
11 Apr 2024	0.2730	0.2730	0.2720	0.2720	0.2720	9,000
10 Apr 2024	0.2730	0.2730	0.2730	0.2730	0.2730	-
09 Apr 2024	0.2850	0.2850	0.2730	0.2730	0.2730	21,400
08 Apr 2024	0.2780	0.2780	0.2780	0.2780	0.2780	-
05 Apr 2024	0.2780	0.2780	0.2780	0.2780	0.2780	200
04 Apr 2024	0.2800	0.2840	0.2800	0.2800	0.2800	31,000
03 Apr 2024	0.2830	0.2830	0.2770	0.2820	0.2820	80,900
02 Apr 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
01 Apr 2024	0.2840	0.2850	0.2840	0.2850	0.2850	20,000
28 Mar 2024	0.2790	0.2790	0.2790	0.2790	0.2790	-
27 Mar 2024	0.2720	0.2800	0.2720	0.2790	0.2790	23,000
26 Mar 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
25 Mar 2024	0.2840	0.2840	0.2800	0.2800	0.2800	12,000
22 Mar 2024	0.2760	0.2760	0.2760	0.2760	0.2760	-
21 Mar 2024	0.2760	0.2760	0.2760	0.2760	0.2760	-
20 Mar 2024	0.2760	0.2760	0.2760	0.2760	0.2760	1,800
19 Mar 2024	0.2850	0.2850	0.2850	0.2850	0.2850	4,000
18 Mar 2024	0.2910	0.2910	0.2910	0.2910	0.2910	4,000
15 Mar 2024	0.2910	0.2910	0.2910	0.2910	0.2910	-
14 Mar 2024	0.2910	0.2910	0.2910	0.2910	0.2910	8,000
13 Mar 2024	0.2910	0.2910	0.2910	0.2910	0.2910	-
12 Mar 2024	0.2910	0.2910	0.2910	0.2910	0.2910	1,000
11 Mar 2024	0.2860	0.2860	0.2860	0.2860	0.2860	-
08 Mar 2024	0.2860	0.2860	0.2860	0.2860	0.2860	-
07 Mar 2024	0.2860	0.2860	0.2860	0.2860	0.2860	-
06 Mar 2024	0.2860	0.2860	0.2860	0.2860	0.2860	6,000
05 Mar 2024	0.2680	0.2910	0.2680	0.2850	0.2850	11,200
04 Mar 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
01 Mar 2024	0.3000	0.3000	0.3000	0.3000	0.3000	5,000
29 Feb 2024	0.3020	0.3020	0.3020	0.3020	0.3020	-
28 Feb 2024	0.3020	0.3020	0.3020	0.3020	0.3020	-
27 Feb 2024	0.3020	0.3020	0.3020	0.3020	0.3020	-
26 Feb 2024	0.3020	0.3020	0.3020	0.3020	0.3020	-
23 Feb 2024	0.3020	0.3020	0.3020	0.3020	0.3020	19,000
22 Feb 2024	0.2900	0.2900	0.2900	0.2900	0.2900	2,000
21 Feb 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
20 Feb 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
16 Feb 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
15 Feb 2024	0.3150	0.3150	0.3150	0.3150	0.3150	3,500
14 Feb 2024	0.3180	0.3280	0.3180	0.3250	0.3250	14,200
13 Feb 2024	0.2880	0.2880	0.2880	0.2880	0.2880	-
12 Feb 2024	0.2880	0.2880	0.2880	0.2880	0.2880	-
09 Feb 2024	0.2880	0.2880	0.2880	0.2880	0.2880	-
08 Feb 2024	0.3000	0.3000	0.2880	0.2880	0.2880	1,400
07 Feb 2024	0.2750	0.2760	0.2750	0.2760	0.2760	8,500
06 Feb 2024	0.2780	0.2780	0.2750	0.2750	0.2750	34,200
05 Feb 2024	0.2970	0.2970	0.2970	0.2970	0.2970	-
02 Feb 2024	0.2970	0.2970	0.2970	0.2970	0.2970	2,300
01 Feb 2024	0.3020	0.3020	0.3020	0.3020	0.3020	-
31 Jan 2024	0.3020	0.3020	0.3020	0.3020	0.3020	-
30 Jan 2024	0.3020	0.3020	0.3020	0.3020	0.3020	-
29 Jan 2024	0.3020	0.3020	0.3020	0.3020	0.3020	-
26 Jan 2024	0.3020	0.3020	0.3020	0.3020	0.3020	1,100
25 Jan 2024	0.3110	0.3110	0.3110	0.3110	0.3110	-
24 Jan 2024	0.3110	0.3110	0.3110	0.3110	0.3110	-
23 Jan 2024	0.3110	0.3110	0.3110	0.3110	0.3110	-
22 Jan 2024	0.3110	0.3110	0.3110	0.3110	0.3110	-
19 Jan 2024	0.3110	0.3110	0.3110	0.3110	0.3110	2,500
18 Jan 2024	0.2990	0.3000	0.2990	0.3000	0.3000	11,000
17 Jan 2024	0.2920	0.2920	0.2920	0.2920	0.2920	-
16 Jan 2024	0.2930	0.2930	0.2920	0.2920	0.2920	7,000
12 Jan 2024	0.2910	0.2910	0.2910	0.2910	0.2910	-
11 Jan 2024	0.2910	0.2910	0.2910	0.2910	0.2910	-
10 Jan 2024	0.2910	0.2910	0.2910	0.2910	0.2910	1,000
09 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
08 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
05 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
04 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.3000	42,800
03 Jan 2024	0.2810	0.2810	0.2810	0.2810	0.2810	-
02 Jan 2024	0.2810	0.2810	0.2810	0.2810	0.2810	2,000
29 Dec 2023	0.2890	0.2890	0.2810	0.2810	0.2810	6,400
28 Dec 2023	0.2840	0.2890	0.2840	0.2890	0.2890	3,700
27 Dec 2023	0.2730	0.2730	0.2730	0.2730	0.2730	-
26 Dec 2023	0.2730	0.2730	0.2730	0.2730	0.2730	-
22 Dec 2023	0.2730	0.2730	0.2730	0.2730	0.2730	1,000
21 Dec 2023	0.2810	0.2810	0.2810	0.2810	0.2810	-
20 Dec 2023	0.2800	0.2810	0.2800	0.2810	0.2810	40,000
19 Dec 2023	0.2930	0.3000	0.2930	0.3000	0.3000	10,300
18 Dec 2023	0.2830	0.2830	0.2830	0.2830	0.2830	2,500
15 Dec 2023	0.2800	0.2800	0.2800	0.2800	0.2800	-
14 Dec 2023	0.2800	0.2800	0.2800	0.2800	0.2800	12,000
13 Dec 2023	0.2680	0.2680	0.2680	0.2680	0.2680	-
12 Dec 2023	0.2680	0.2680	0.2680	0.2680	0.2680	-
11 Dec 2023	0.2690	0.2690	0.2680	0.2680	0.2680	8,500
08 Dec 2023	0.2500	0.2500	0.2500	0.2500	0.2500	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

AUD/USD0.6622+0.0050(+0.77%)

ASX 2007,629.00+42.00(+0.55%)

OIL77.99-0.12(-0.15%)

GOLD2,310.10+1.50(+0.06%)

Bitcoin AUD96,484.58-350.87(-0.36%)

Microbix Biosystems Inc. (MBXBF)

ALL ORDS
7,897.50
+48.10(+0.61%)

AUD/USD
0.6622
+0.0050(+0.77%)

ASX 200
7,629.00
+42.00(+0.55%)

OIL
77.99
-0.12(-0.15%)

GOLD
2,310.10
+1.50(+0.06%)

Bitcoin AUD
96,484.58
-350.87(-0.36%)