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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15	15.01	15.01	15.02	15	1,234
February 19, 2026	14.8	15.06	15.06	15.06	14.8	2,841
February 18, 2026	14.59	14.8	14.8	14.97	14.57	4,100
February 17, 2026	14.93	14.5	14.5	14.93	14.5	5,511
February 13, 2026	14.6	14.93	14.93	14.93	14.6	5,122
February 12, 2026	14.5	14.6	14.6	14.65	14.5	7,400
February 11, 2026	14.51	14.6	14.6	14.6	14.4	4,400
February 10, 2026	14.09	14.51	14.51	14.51	14	11,300
February 09, 2026	13.89	13.76	13.76	14.2	13.55	19,644
February 06, 2026	13.6	12.8	12.8	13.6	12.66	5,525
February 05, 2026	13.5	13.8	13.8	14.2	13.44	5,800
February 04, 2026	12.74	14	14	14	12.74	8,000
February 03, 2026	12.8	12.55	12.55	12.8	12.55	1,700
February 02, 2026	12.7	12.5	12.5	12.7	12.5	2,900
January 30, 2026	12.3	12.6	12.6	12.6	12.3	51,921
January 29, 2026	12.95	12.75	12.75	13.1	12.75	3,200
January 28, 2026	13.09	13	13	13.09	13	2,600
January 27, 2026	13.36	13.07	13.07	13.39	13	3,317
January 26, 2026	13.25	13.39	13.39	13.45	13.25	700
January 23, 2026	13.25	13.25	13.25	13.4	13.25	3,827
January 22, 2026	13.24	13.3	13.3	13.35	13.24	2,000
January 21, 2026	12.84	12.84	12.84	12.84	12.84	600
January 20, 2026	13	12.85	12.85	13	12.85	900
January 19, 2026	12.25	12.7	12.7	13.01	12.25	2,300
January 16, 2026	12.93	12.95	12.95	12.95	12.92	1,700
January 15, 2026	13	13	13	13	13	2,119
January 14, 2026	12.99	13	13	13	12.97	2,119
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

BioSyent Inc. (RX.V) TSXV