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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	11.35	11.25	11.25	11.5	11.23	10,700
October 14, 2025	11.5	11.4	11.4	11.5	11.4	4,308
October 10, 2025	11.65	11.55	11.55	11.65	11.51	4,900
October 09, 2025	11.8	11.7	11.7	11.8	11.7	915
October 08, 2025	11.57	11.75	11.75	11.75	11.57	2,702
October 07, 2025	11.68	11.65	11.65	11.75	11.65	1,428
October 06, 2025	11.98	11.75	11.75	11.98	11.7	11,300
October 03, 2025	11.77	11.98	11.98	11.98	11.7	12,227
October 02, 2025	11.56	11.56	11.56	11.56	11.56	1,000
October 01, 2025	11.9	11.56	11.56	11.9	11.56	2,640
September 30, 2025	11.54	11.54	11.54	11.54	11.54	1,000
September 29, 2025	11.89	11.78	11.78	11.89	11.78	1,000
September 26, 2025	12.01	11.76	11.76	12.01	11.75	2,145
September 25, 2025	11.89	11.81	11.81	11.89	11.8	1,480
September 24, 2025	11.7	11.7	11.7	11.7	11.7	129
September 23, 2025	11.53	11.6	11.6	11.76	11.53	42,225
September 22, 2025	11.8	11.65	11.65	11.86	11.65	2,826
September 19, 2025	11.9	11.7	11.7	12	11.7	4,400
September 18, 2025	12.08	12	12	12.09	11.96	2,530
September 17, 2025	11.95	12	12	12	11.88	5,502
September 16, 2025	11.99	12	12	12	11.9	2,600
September 15, 2025	11.8	11.87	11.87	11.9	11.73	4,100
September 12, 2025	11.82	11.82	11.82	11.82	11.82	1,100
September 11, 2025	11.83	11.82	11.82	11.83	11.73	2,000

BioSyent Inc. (RX.V) TSXV