Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Microbix Biosystems Inc (TSX:MBX)

0.2450 +0.0100 (+4.26%)
Streaming Delayed Price Updated: 3:03 PM EDT, Sep 15, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 12, 2025 0.2300 0.2350 0.2300 0.2350 42,773 +0.00(+2.17%)
Sep 11, 2025 0.2300 0.2300 0.2300 0.2300 6,936 +0.00(+0.00%)
Sep 10, 2025 0.2250 0.2350 0.2250 0.2300 136,126 -0.00(-2.13%)
Sep 09, 2025 0.2250 0.2350 0.2250 0.2350 27,473 +0.00(+2.17%)
Sep 08, 2025 0.2350 0.2350 0.2200 0.2300 71,374 -0.00(-2.13%)
Sep 05, 2025 0.2250 0.2350 0.2250 0.2350 90,173 +0.01(+4.44%)
Sep 04, 2025 0.2450 0.2450 0.2250 0.2250 268,178 -0.02(-8.16%)
Sep 03, 2025 0.2300 0.2450 0.2200 0.2450 277,773 +0.01(+6.52%)
Sep 02, 2025 0.2300 0.2350 0.2300 0.2300 22,894 -0.00(-2.13%)
Aug 29, 2025 0.2350 0 -0.01(-2.08%)
Aug 28, 2025 0.2350 0.2400 0.2350 0.2400 402,710 +0.00(+0.00%)
Aug 27, 2025 0.2400 0.2400 0.2350 0.2400 65,873 +0.01(+2.13%)
Aug 26, 2025 0.2300 0.2400 0.2250 0.2350 90,261 +0.00(+0.00%)
Aug 25, 2025 0.2350 0.2400 0.2350 0.2350 91,542 +0.00(+2.17%)
Aug 22, 2025 0.2350 0.2350 0.2300 0.2300 50,743 -0.00(-2.13%)
Aug 21, 2025 0.2250 0.2350 0.2250 0.2350 40,615 +0.00(+0.00%)
Aug 20, 2025 0.2400 0.2400 0.2300 0.2350 205,467 -0.01(-2.08%)
Aug 19, 2025 0.2500 0.2500 0.2400 0.2400 113,575 -0.01(-4.00%)
Aug 18, 2025 0.2500 0.2500 0.2500 0.2500 132,673 +0.01(+2.04%)
Aug 15, 2025 0.2400 0.2500 0.2400 0.2450 58,273 +0.00(+0.00%)
Aug 14, 2025 0.2700 0.2700 0.2400 0.2450 1,081,523 -0.04(-12.50%)
Aug 13, 2025 0.2850 0.2850 0.2800 0.2800 195,377 -0.00(-1.75%)
Aug 12, 2025 0.2850 0.2900 0.2800 0.2850 62,373 +0.00(+0.00%)
Aug 11, 2025 0.2900 0.2900 0.2800 0.2850 226,373 -0.01(-1.72%)
Aug 08, 2025 0.2900 0.2900 0.2900 0.2900 51,373 +0.00(+0.00%)
Aug 07, 2025 0.2900 0.3100 0.2850 0.2900 196,448 +0.01(+1.75%)
Aug 06, 2025 0.2900 0.2900 0.2850 0.2850 44,873 -0.01(-1.72%)
Aug 05, 2025 0.2950 0.2950 0.2900 0.2900 196,596 -0.01(-1.69%)
Aug 01, 2025 0.2950 0 +0.00(+0.00%)
Jul 31, 2025 0.2950 0.3350 0.2950 0.2950 183,023 +0.00(+0.00%)
Jul 30, 2025 0.2950 0.3000 0.2950 0.2950 302,773 +0.01(+1.72%)
Jul 29, 2025 0.2950 0.2950 0.2900 0.2900 41,873 +0.00(+0.00%)
Jul 28, 2025 0.2900 0.2900 0.2900 0.2900 13,568 +0.00(+0.00%)
Jul 25, 2025 0.2900 0.2900 0.2900 0.2900 29,873 +0.00(+0.00%)
Jul 24, 2025 0.2900 0.3000 0.2900 0.2900 138,868 -0.01(-1.69%)
Jul 23, 2025 0.2950 0.2950 0.2950 0.2950 16,373 -0.01(-1.67%)
Jul 22, 2025 0.3000 0.3000 0.2900 0.3000 23,479 +0.01(+1.69%)
Jul 21, 2025 0.3000 0.3000 0.2950 0.2950 58,973 +0.01(+1.72%)
Jul 18, 2025 0.3100 0.3100 0.2900 0.2900 33,873 -0.01(-1.69%)
Jul 17, 2025 0.2900 0.2950 0.2800 0.2950 123,126 +0.00(+0.00%)
Jul 16, 2025 0.2900 0.2950 0.2900 0.2950 17,873 +0.01(+1.72%)
Jul 15, 2025 0.2900 0.2950 0.2850 0.2900 91,933 -0.01(-1.69%)
Jul 14, 2025 0.3000 0.3000 0.2900 0.2950 53,500 +0.00(+0.00%)
Jul 11, 2025 0.3000 0.3000 0.2900 0.2950 85,673 +0.00(+0.00%)
Jul 10, 2025 0.3000 0.3000 0.2950 0.2950 13,173 -0.01(-1.67%)
Jul 09, 2025 0.3050 0.3050 0.2950 0.3000 33,373 -0.01(-1.64%)
Jul 08, 2025 0.3100 0.3100 0.2950 0.3050 67,873 -0.01(-1.61%)
Jul 07, 2025 0.3050 0.3100 0.3050 0.3100 25,375 +0.01(+3.33%)
Jul 04, 2025 0.3000 0.3000 0.3000 0.3000 105,073 +0.00(+0.00%)
Jul 03, 2025 0.3000 0.3000 0.3000 0.3000 94,973 +0.01(+1.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.