Microbix Biosystems Inc. MBXBF
0.20 USD 0.00 (+0.00%)
Regular-session close
0.2028 Day range 0.2028
0.154 52-week range 0.232
- YTD
- +16.67%
- 1 year
- +9.73%
MBXBF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | -0.01 | -2.87% | 30,000 |
| Nov 11, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | +0.01 | +2.45% | 30,000 |
| Nov 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | -0.01 | -2.86% | 7,000 |
| Nov 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | -0.01 | -3.23% | 20,400 |
| Nov 6, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.00 | +0.93% | 30,000 |
| Nov 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | -0.92% | 5,000 |
| Nov 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | +0.01 | +4.33% | 5,000 |
| Oct 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | -0.01 | -5.45% | 3,300 |
| Oct 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | -0.01 | -4.35% | 3,000 |
| Oct 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | +0.01 | +3.14% | 30,000 |
| Oct 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | +0.01 | +3.72% | 35,000 |
| Oct 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | -0.01 | -3.59% | 1,000 |
| Oct 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | +0.01 | +2.76% | 18,400 |
| Sep 28, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | -0.46% | 100 |
| Sep 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | +0.46% | 500 |
| Sep 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | +1.40% | 10,000 |
| Sep 10, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.00 | -1.38% | 8,000 |
| Sep 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | -0.01 | -4.82% | 3,000 |
| Aug 18, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | +0.01 | +3.64% | 1,300 |
| Aug 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the MBXBF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.