BioSyent Inc. - RX.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	13.05	13.25	13.25	13.25	13.03	3,208
January 12, 2026	12.95	12.97	12.97	12.99	12.95	1,425
January 09, 2026	12.91	12.87	12.87	13.05	12.87	3,434
January 08, 2026	12.67	12.87	12.87	12.87	12.67	1,100
January 07, 2026	12.56	12.61	12.61	12.72	12.35	1,511
January 06, 2026	12.51	12.56	12.56	12.57	12.5	800
January 05, 2026	13.01	12.49	12.49	13.01	12.49	4,193
January 02, 2026	13.04	12.76	12.76	13.04	12.76	1,100
December 31, 2025	12.73	12.73	12.73	12.89	12.73	3,503
December 30, 2025	13.1	12.89	12.89	13.4	12.89	2,777
December 29, 2025	12.46	12.9	12.9	12.92	12.46	4,236
December 23, 2025	11.96	12.5	12.5	12.5	11.96	12,500
December 22, 2025	12.3	12.3	12.3	12.3	12.25	3,700
December 19, 2025	12.25	12.25	12.25	12.25	12.2	411
December 18, 2025	12.1	12.25	12.25	12.25	12.1	6,709
December 17, 2025	12	11.95	11.95	12	11.91	711
December 16, 2025	12.06	12.1	12.1	12.19	12.05	900
December 15, 2025	11.85	12.02	12.02	12.02	11.85	1,736
December 12, 2025	11.85	11.85	11.85	11.85	11.85	9,141
December 11, 2025	12.23	12.05	12.05	12.23	12.05	2,700
December 10, 2025	12.11	11.82	11.82	12.11	11.82	1,400
December 09, 2025	12.2	12.1	12.1	12.2	12.1	2,208
December 08, 2025	12.2	12.24	12.24	12.25	12.2	5,100
December 05, 2025	12.12	12.18	12.18	12.18	12	4,226
December 04, 2025	11.8	11.95	11.95	11.95	11.8	1,078
December 03, 2025	11.83	11.83	11.83	11.83	11.83	0
December 02, 2025	11.85	11.83	11.83	11.85	11.7	3,824
December 01, 2025	12.17	11.95	11.95	12.17	11.95	600
November 28, 2025	12.13	12.14	12.14	12.15	11.86	3,900
November 27, 2025	11.74	12.12	12.12	12.12	11.73	6,657
November 26, 2025	10.95	11.63	11.63	11.66	10.95	10,142
November 25, 2025	10.99	10.9	10.9	11	10.76	5,142
November 24, 2025	11.19	10.85	10.85	11.19	10.82	7,312
November 21, 2025	11.28	10.76	10.76	11.55	10.76	17,617
November 20, 2025	10.81	10.72	10.72	10.81	10.65	7,024
November 19, 2025	10.73	10.75	10.75	10.85	10.73	1,920
November 18, 2025	11.11	10.76	10.76	11.11	10.76	2,710
November 17, 2025	11.2	10.99	10.99	11.2	10.75	17,532
November 14, 2025	11	11	11	11	11	603
November 13, 2025	10.88	10.9	10.9	10.91	10.88	3,700
November 12, 2025	10.9	10.71	10.71	10.9	10.71	1,709
November 11, 2025	10.84	10.84	10.84	10.84	10.84	400
November 10, 2025	10.71	10.84	10.84	10.84	10.71	4,836
November 07, 2025	10.8	10.97	10.97	10.97	10.8	901
November 06, 2025	10.75	10.77	10.77	10.77	10.72	2,000
November 05, 2025	10.95	10.8	10.8	10.95	10.8	700
November 04, 2025	10.9	11	11	11	10.8	2,900
November 03, 2025	11	11	11	11	11	3,421
October 31, 2025	11	11	11	11.01	11	3,421
October 30, 2025	11	10.8	10.8	11	10.8	2,242
October 29, 2025	11.24	11.15	11.15	11.24	11.15	1,000
October 28, 2025	11.08	11	11	11.08	10.88	3,716
October 27, 2025	11.15	11.06	11.06	11.15	11.06	900
October 24, 2025	11.3	11.2	11.2	11.3	11.2	2,450
October 23, 2025	11.05	11.21	11.21	11.22	11.05	3,305
October 22, 2025	11.2	11.15	11.15	11.49	11.15	2,800
October 21, 2025	11.01	11	11	11.01	11	900
October 20, 2025	11.06	11	11	11.06	11	3,018
October 17, 2025	11.46	11	11	11.46	11	2,600
October 16, 2025	11.16	11.2	11.2	11.2	11	9,500

BioSyent Inc. (RX.V) TSXV