Microbix Biosystems Inc. - MBX.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.24	0.25	0.25	0.25	0.24	58,300
August 14, 2025	0.27	0.25	0.25	0.27	0.24	1.08M
August 13, 2025	0.28	0.28	0.28	0.28	0.28	195,400
August 12, 2025	0.28	0.28	0.28	0.29	0.28	62,400
August 11, 2025	0.29	0.28	0.28	0.29	0.28	226,400
August 08, 2025	0.29	0.29	0.29	0.29	0.29	51,400
August 07, 2025	0.29	0.29	0.29	0.31	0.28	196,448
August 06, 2025	0.29	0.28	0.28	0.29	0.28	44,900
August 05, 2025	0.3	0.29	0.29	0.3	0.29	196,600
August 01, 2025	0.3	0.3	0.3	0.3	0.29	104,900
July 31, 2025	0.3	0.3	0.3	0.34	0.3	183,023
July 30, 2025	0.3	0.3	0.3	0.3	0.3	302,800
July 29, 2025	0.3	0.29	0.29	0.3	0.29	41,900
July 28, 2025	0.29	0.29	0.29	0.29	0.29	13,600
July 25, 2025	0.29	0.29	0.29	0.29	0.29	29,900
July 24, 2025	0.29	0.29	0.29	0.3	0.29	138,900
July 23, 2025	0.3	0.3	0.3	0.3	0.3	16,400
July 22, 2025	0.3	0.3	0.3	0.3	0.29	23,500
July 21, 2025	0.3	0.3	0.3	0.3	0.3	59,000
July 18, 2025	0.31	0.29	0.29	0.31	0.29	33,900
July 17, 2025	0.29	0.3	0.3	0.3	0.28	123,126
July 16, 2025	0.29	0.3	0.3	0.3	0.29	17,900
July 15, 2025	0.29	0.29	0.29	0.3	0.28	91,933
July 14, 2025	0.3	0.3	0.3	0.3	0.29	53,500
July 11, 2025	0.3	0.3	0.3	0.3	0.29	85,673
July 10, 2025	0.3	0.3	0.3	0.3	0.3	13,200
July 09, 2025	0.31	0.3	0.3	0.31	0.3	33,400
July 08, 2025	0.31	0.31	0.31	0.31	0.3	67,900
July 07, 2025	0.31	0.31	0.31	0.31	0.31	25,400
July 04, 2025	0.3	0.3	0.3	0.31	0.3	105,100
July 03, 2025	0.3	0.3	0.3	0.3	0.3	95,000
July 02, 2025	0.3	0.3	0.3	0.3	0.3	14,733
June 30, 2025	0.3	0.3	0.3	0.3	0.29	64,400
June 27, 2025	0.3	0.3	0.3	0.3	0.3	18,000
June 26, 2025	0.3	0.3	0.3	0.3	0.3	9,023
June 25, 2025	0.3	0.3	0.3	0.3	0.3	5,900
June 24, 2025	0.3	0.3	0.3	0.3	0.29	55,000
June 23, 2025	0.29	0.3	0.3	0.3	0.29	144,700
June 20, 2025	0.31	0.3	0.3	0.31	0.3	20,600
June 19, 2025	0.3	0.31	0.31	0.31	0.29	59,143
June 18, 2025	0.29	0.3	0.3	0.3	0.29	85,600
June 17, 2025	0.3	0.3	0.3	0.3	0.3	0
June 16, 2025	0.31	0.3	0.3	0.31	0.3	33,909
June 13, 2025	0.3	0.31	0.31	0.31	0.3	3,373
June 12, 2025	0.3	0.3	0.3	0.31	0.3	66,330
June 11, 2025	0.3	0.3	0.3	0.3	0.3	103,327
June 10, 2025	0.31	0.3	0.3	0.31	0.3	89,000
June 09, 2025	0.3	0.3	0.3	0.31	0.3	394,900
June 06, 2025	0.31	0.31	0.31	0.31	0.3	144,000
June 05, 2025	0.33	0.31	0.31	0.33	0.3	348,900
June 04, 2025	0.34	0.33	0.33	0.34	0.32	117,913
June 03, 2025	0.33	0.34	0.34	0.34	0.33	23,900
June 02, 2025	0.34	0.33	0.33	0.34	0.33	64,900
May 30, 2025	0.34	0.34	0.34	0.34	0.34	6,800
May 29, 2025	0.34	0.33	0.33	0.34	0.33	79,015
May 28, 2025	0.36	0.34	0.34	0.36	0.33	87,804
May 27, 2025	0.35	0.35	0.35	0.35	0.34	12,500
May 26, 2025	0.35	0.34	0.34	0.35	0.34	16,400
May 23, 2025	0.34	0.34	0.34	0.34	0.34	12,873
May 22, 2025	0.34	0.34	0.34	0.34	0.34	0

Microbix Biosystems Inc. (MBX.TO) TSX