Microbix Biosystems Inc. MBX
TSX · Canada · Health Technology
CAD 0.31000.00 (0.00%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.31 | 0.00% | CAD 0.31 | CAD 0.31 | CAD 0.31 | 0 |
| 2026-09-30 | CAD 0.31 | -3.12% | CAD 0.31 | CAD 0.31 | CAD 0.31 | 15.50K |
| 2026-09-29 | CAD 0.32 | +6.67% | CAD 0.30 | CAD 0.32 | CAD 0.30 | 28.20K |
| 2026-09-28 | CAD 0.30 | 0.00% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 20.00K |
| 2026-09-25 | CAD 0.30 | 0.00% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 2.10K |
| 2026-09-24 | CAD 0.30 | 0.00% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 24.00K |
| 2026-09-23 | CAD 0.30 | -3.23% | CAD 0.31 | CAD 0.32 | CAD 0.29 | 46.50K |
| 2026-09-22 | CAD 0.31 | 0.00% | CAD 0.30 | CAD 0.31 | CAD 0.30 | 7.90K |
| 2026-09-21 | CAD 0.31 | +3.33% | CAD 0.30 | CAD 0.31 | CAD 0.30 | 1.50K |
| 2026-09-18 | CAD 0.30 | -3.23% | CAD 0.31 | CAD 0.31 | CAD 0.29 | 28.50K |
| 2026-09-17 | CAD 0.31 | 0.00% | CAD 0.31 | CAD 0.31 | CAD 0.31 | 4.70K |
| 2026-09-16 | CAD 0.31 | 0.00% | CAD 0.31 | CAD 0.31 | CAD 0.31 | 15.50K |
| 2026-09-15 | CAD 0.31 | 0.00% | CAD 0.31 | CAD 0.31 | CAD 0.31 | 19.00K |
| 2026-09-14 | CAD 0.31 | 0.00% | CAD 0.31 | CAD 0.31 | CAD 0.31 | 8.00K |
| 2026-09-11 | CAD 0.31 | +6.90% | CAD 0.30 | CAD 0.31 | CAD 0.30 | 27.20K |
| 2026-09-10 | CAD 0.29 | -3.33% | CAD 0.30 | CAD 0.30 | CAD 0.29 | 43.00K |
| 2026-09-09 | CAD 0.30 | +7.14% | CAD 0.28 | CAD 0.30 | CAD 0.28 | 43.70K |
| 2026-09-08 | CAD 0.28 | -6.67% | CAD 0.29 | CAD 0.29 | CAD 0.28 | 70.10K |
| 2026-09-04 | CAD 0.30 | +3.45% | CAD 0.29 | CAD 0.30 | CAD 0.29 | 15.50K |
| 2026-09-03 | CAD 0.29 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 42.80K |
| 2026-09-02 | CAD 0.29 | -3.33% | CAD 0.30 | CAD 0.30 | CAD 0.29 | 8.50K |
| 2026-09-01 | CAD 0.30 | 0.00% | CAD 0.30 | CAD 0.30 | CAD 0.29 | 28.00K |
| 2026-08-31 | CAD 0.30 | -6.25% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 24.80K |
| 2026-08-28 | CAD 0.32 | 0.00% | CAD 0.32 | CAD 0.32 | CAD 0.32 | 5.00K |
| 2026-08-27 | CAD 0.32 | +3.23% | CAD 0.31 | CAD 0.32 | CAD 0.31 | 9.60K |
| 2026-08-26 | CAD 0.31 | +3.33% | CAD 0.30 | CAD 0.31 | CAD 0.30 | 21.20K |
| 2026-08-25 | CAD 0.30 | -3.23% | CAD 0.31 | CAD 0.31 | CAD 0.30 | 37.00K |
| 2026-08-24 | CAD 0.31 | +3.33% | CAD 0.30 | CAD 0.31 | CAD 0.30 | 47.00K |
| 2026-08-21 | CAD 0.30 | +3.45% | CAD 0.29 | CAD 0.30 | CAD 0.29 | 18.00K |
| 2026-08-20 | CAD 0.29 | 0.00% | CAD 0.30 | CAD 0.30 | CAD 0.29 | 10.00K |
| 2026-08-19 | CAD 0.29 | 0.00% | CAD 0.28 | CAD 0.29 | CAD 0.28 | 8.50K |
| 2026-08-18 | CAD 0.29 | -6.45% | CAD 0.30 | CAD 0.31 | CAD 0.28 | 65.00K |
| 2026-08-17 | CAD 0.31 | +3.33% | CAD 0.32 | CAD 0.33 | CAD 0.31 | 54.50K |
| 2026-08-14 | CAD 0.30 | 0.00% | CAD 0.30 | CAD 0.30 | CAD 0.29 | 8.00K |
| 2026-08-13 | CAD 0.30 | -6.25% | CAD 0.32 | CAD 0.32 | CAD 0.29 | 151.40K |
| 2026-08-12 | CAD 0.32 | +3.23% | CAD 0.32 | CAD 0.32 | CAD 0.31 | 62.50K |
| 2026-08-11 | CAD 0.31 | +3.33% | CAD 0.31 | CAD 0.31 | CAD 0.30 | 48.40K |
| 2026-08-10 | CAD 0.30 | +3.45% | CAD 0.30 | CAD 0.31 | CAD 0.30 | 31.50K |
| 2026-08-07 | CAD 0.29 | 0.00% | CAD 0.28 | CAD 0.30 | CAD 0.28 | 23.50K |
| 2026-08-06 | CAD 0.29 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 1.30K |
| 2026-08-05 | CAD 0.29 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 6.50K |
| 2026-08-04 | CAD 0.29 | -3.33% | CAD 0.30 | CAD 0.30 | CAD 0.29 | 3.50K |
| 2026-07-31 | CAD 0.30 | 0.00% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 0 |
| 2026-07-30 | CAD 0.30 | 0.00% | CAD 0.30 | CAD 0.30 | CAD 0.29 | 29.20K |
| 2026-07-29 | CAD 0.30 | -3.23% | CAD 0.31 | CAD 0.31 | CAD 0.30 | 18.00K |
| 2026-07-28 | CAD 0.31 | 0.00% | CAD 0.31 | CAD 0.31 | CAD 0.30 | 18.50K |
| 2026-07-27 | CAD 0.31 | +3.33% | CAD 0.31 | CAD 0.31 | CAD 0.31 | 24.50K |
| 2026-07-24 | CAD 0.30 | 0.00% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 29.50K |
| 2026-07-23 | CAD 0.30 | -3.23% | CAD 0.31 | CAD 0.31 | CAD 0.30 | 45.20K |
| 2026-07-22 | CAD 0.31 | 0.00% | CAD 0.31 | CAD 0.31 | CAD 0.30 | 18.90K |
| 2026-07-21 | CAD 0.31 | +3.33% | CAD 0.30 | CAD 0.31 | CAD 0.30 | 20.00K |
| 2026-07-20 | CAD 0.30 | 0.00% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 5.90K |
| 2026-07-17 | CAD 0.30 | 0.00% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 0 |
| 2026-07-16 | CAD 0.30 | 0.00% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 9.40K |
| 2026-07-15 | CAD 0.30 | -3.23% | CAD 0.32 | CAD 0.32 | CAD 0.30 | 32.60K |
| 2026-07-14 | CAD 0.31 | 0.00% | CAD 0.31 | CAD 0.32 | CAD 0.31 | 42.50K |
| 2026-07-13 | CAD 0.31 | -3.12% | CAD 0.31 | CAD 0.31 | CAD 0.31 | 18.00K |
| 2026-07-10 | CAD 0.32 | +6.67% | CAD 0.32 | CAD 0.32 | CAD 0.31 | 70.30K |
| 2026-07-09 | CAD 0.30 | -3.23% | CAD 0.32 | CAD 0.32 | CAD 0.30 | 21.60K |
| 2026-07-08 | CAD 0.31 | 0.00% | CAD 0.31 | CAD 0.32 | CAD 0.31 | 56.00K |
| 2026-07-07 | CAD 0.31 | +3.33% | CAD 0.30 | CAD 0.31 | CAD 0.30 | 12.50K |
| 2026-07-06 | CAD 0.30 | 0.00% | CAD 0.30 | CAD 0.31 | CAD 0.30 | 41.00K |
| 2026-07-03 | CAD 0.30 | 0.00% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 7.80K |
| 2026-07-02 | CAD 0.30 | 0.00% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 22.30K |
| 2026-06-30 | CAD 0.30 | 0.00% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 71.70K |
| 2026-06-29 | CAD 0.30 | 0.00% | CAD 0.29 | CAD 0.30 | CAD 0.29 | 20.50K |
| 2026-06-26 | CAD 0.30 | -3.23% | CAD 0.31 | CAD 0.31 | CAD 0.29 | 24.00K |
| 2026-06-25 | CAD 0.31 | +6.90% | CAD 0.31 | CAD 0.31 | CAD 0.31 | 10.50K |
| 2026-06-24 | CAD 0.29 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 2.00K |
| 2026-06-23 | CAD 0.29 | -3.33% | CAD 0.30 | CAD 0.30 | CAD 0.29 | 37.50K |
| 2026-06-22 | CAD 0.30 | -3.23% | CAD 0.30 | CAD 0.31 | CAD 0.30 | 39.00K |
| 2026-06-19 | CAD 0.31 | +3.33% | CAD 0.30 | CAD 0.31 | CAD 0.30 | 19.00K |
| 2026-06-18 | CAD 0.30 | -3.23% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 17.50K |
| 2026-06-17 | CAD 0.31 | +6.90% | CAD 0.30 | CAD 0.31 | CAD 0.30 | 61.00K |
| 2026-06-16 | CAD 0.29 | 0.00% | CAD 0.28 | CAD 0.29 | CAD 0.28 | 2.50K |
| 2026-06-15 | CAD 0.29 | -3.33% | CAD 0.28 | CAD 0.30 | CAD 0.28 | 54.10K |
| 2026-06-12 | CAD 0.30 | +3.45% | CAD 0.30 | CAD 0.30 | CAD 0.29 | 45.00K |
| 2026-06-11 | CAD 0.29 | 0.00% | CAD 0.29 | CAD 0.30 | CAD 0.29 | 24.70K |
| 2026-06-10 | CAD 0.29 | +3.57% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 13.00K |
| 2026-06-09 | CAD 0.28 | +3.70% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 13.70K |
| 2026-06-08 | CAD 0.27 | 0.00% | CAD 0.28 | CAD 0.28 | CAD 0.27 | 8.40K |
| 2026-06-05 | CAD 0.27 | 0.00% | CAD 0.27 | CAD 0.27 | CAD 0.27 | 1.10K |
| 2026-06-04 | CAD 0.27 | 0.00% | CAD 0.27 | CAD 0.27 | CAD 0.27 | 14.60K |
| 2026-06-03 | CAD 0.27 | 0.00% | CAD 0.26 | CAD 0.27 | CAD 0.26 | 6.00K |
| 2026-06-02 | CAD 0.27 | 0.00% | CAD 0.27 | CAD 0.28 | CAD 0.26 | 118.60K |
| 2026-06-01 | CAD 0.27 | 0.00% | CAD 0.28 | CAD 0.28 | CAD 0.27 | 24.10K |
| 2026-05-29 | CAD 0.27 | -3.57% | CAD 0.28 | CAD 0.28 | CAD 0.27 | 33.30K |
| 2026-05-28 | CAD 0.28 | 0.00% | CAD 0.28 | CAD 0.28 | CAD 0.26 | 190.80K |
| 2026-05-27 | CAD 0.28 | +3.70% | CAD 0.27 | CAD 0.28 | CAD 0.26 | 82.80K |
| 2026-05-26 | CAD 0.27 | +3.85% | CAD 0.26 | CAD 0.27 | CAD 0.26 | 91.90K |