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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.23	0.24	0.24	0.24	0.23	90,200
September 04, 2025	0.25	0.23	0.23	0.25	0.23	268,200
September 03, 2025	0.23	0.25	0.25	0.25	0.22	277,800
September 02, 2025	0.23	0.23	0.23	0.24	0.23	22,900
August 29, 2025	0.24	0.24	0.24	0.24	0.23	614,815
August 28, 2025	0.24	0.24	0.24	0.24	0.24	402,710
August 27, 2025	0.24	0.24	0.24	0.24	0.24	65,900
August 26, 2025	0.23	0.24	0.24	0.24	0.23	90,300
August 25, 2025	0.24	0.24	0.24	0.24	0.24	91,542
August 22, 2025	0.24	0.23	0.23	0.24	0.23	50,743
August 21, 2025	0.23	0.24	0.24	0.24	0.23	40,615
August 20, 2025	0.24	0.24	0.24	0.24	0.23	205,500
August 19, 2025	0.25	0.24	0.24	0.25	0.24	113,600
August 18, 2025	0.25	0.25	0.25	0.25	0.25	132,700
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

Microbix Biosystems Inc. (MBX.TO) TSX