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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	12.09	11.83	11.83	12.09	11.83	3,422
September 04, 2025	11.98	12.04	12.04	12.04	11.98	2,600
September 03, 2025	11.98	12	12	12	11.98	1,935
September 02, 2025	12.49	12	12	12.49	12	3,023
August 29, 2025	12.11	12.07	12.07	12.22	11.79	9,415
August 28, 2025	12.1	12.1	12.05	12.12	12.1	6,600
August 27, 2025	12.04	12.1	12.1	12.1	12	5,950
August 26, 2025	12	12.05	12.05	12.06	12	5,400
August 25, 2025	11.93	12.01	12.01	12.09	11.91	3,429
August 22, 2025	11.69	12.01	12.01	12.4	11.69	16,100
August 21, 2025	11.45	11.59	11.59	11.59	11.45	826
August 20, 2025	11.49	11.5	11.5	11.66	11.49	7,800
August 19, 2025	11.47	11.35	11.35	11.48	11.34	4,200
August 18, 2025	11.49	11.3	11.3	11.49	11.15	3,209
August 15, 2025	11.33	11.4	11.4	11.4	11.3	2,900
August 14, 2025	11.35	11.33	11.33	11.35	11.32	1,300
August 13, 2025	11.4	11.4	11.4	11.4	11.4	200
August 12, 2025	11.45	11.4	11.4	11.45	11.4	2,603
August 11, 2025	11.41	11.4	11.4	11.5	11.4	4,130
August 08, 2025	11.38	11.4	11.4	11.4	11.38	634
August 07, 2025	11.58	11.45	11.45	11.6	11.45	4,500
August 06, 2025	11.45	11.45	11.45	11.45	11.45	0
August 05, 2025	11.37	11.45	11.45	11.45	11.35	2,225
August 01, 2025	11.32	11.38	11.38	11.38	11.32	8,500
July 31, 2025	11.35	11.31	11.31	11.35	11.2	2,200
July 30, 2025	11.65	11.15	11.15	11.65	11.1	9,844
July 29, 2025	11.59	11.59	11.59	11.59	11.59	305
July 28, 2025	11.68	11.68	11.68	11.68	11.68	0
July 25, 2025	11.68	11.68	11.68	11.68	11.68	143
July 24, 2025	11.57	11.44	11.44	11.57	11.44	1,120
July 23, 2025	11.5	11.55	11.55	11.55	11.5	2,300
July 22, 2025	11.4	11.4	11.4	11.4	11.4	0
July 21, 2025	11.58	11.4	11.4	11.61	11.4	1,231
July 18, 2025	11.45	11.45	11.45	11.55	11.45	5,400
July 17, 2025	11.41	11.4	11.4	11.5	11.35	4,403
July 16, 2025	11.6	11.41	11.41	11.6	11.41	6,100
July 15, 2025	11.66	11.6	11.6	11.68	11.6	4,070
July 14, 2025	11.71	11.65	11.65	11.71	11.65	800
July 11, 2025	11.85	11.8	11.8	11.85	11.8	1,500
July 10, 2025	11.98	11.98	11.98	11.98	11.98	400
July 09, 2025	11.9	11.9	11.9	11.9	11.9	240
July 08, 2025	11.8	11.8	11.8	11.8	11.8	100
July 07, 2025	11.99	11.9	11.9	12	11.9	510
July 04, 2025	11.98	11.98	11.98	11.98	11.98	200
July 03, 2025	11.75	11.75	11.75	11.75	11.75	400
July 02, 2025	11.7	11.7	11.7	11.7	11.7	206
June 30, 2025	11.66	11.8	11.8	11.94	11.66	7,621
June 27, 2025	11.6	11.79	11.79	11.79	11.6	700
June 26, 2025	11.62	11.64	11.64	11.7	11.62	1,400
June 25, 2025	11.65	11.7	11.7	11.74	11.6	2,700
June 24, 2025	11.64	11.5	11.5	11.65	11.5	900
June 23, 2025	11.85	11.8	11.8	11.85	11.41	4,020
June 20, 2025	11.62	11.7	11.7	11.7	11.62	700
June 19, 2025	11.64	11.64	11.64	11.64	11.64	0
June 18, 2025	11.6	11.64	11.64	11.64	11.6	1,800
June 17, 2025	11.62	11.62	11.62	11.62	11.62	312
June 16, 2025	11.45	11.73	11.73	11.8	11.45	1,708
June 13, 2025	11.98	11.91	11.91	12	11.75	1,800
June 12, 2025	11.98	12	12	12	11.98	500
June 11, 2025	11.98	11.99	11.99	11.99	11.9	3,700

BioSyent Inc. (RX.V) TSXV