-
5 DAY PERFORMANCE
+15.83% -
1 MONTH PERFORMANCE
+8.78% -
3 MONTH PERFORMANCE
+38.79% -
6 MONTH PERFORMANCE
-35.60% -
YEAR-TO-DATE PERFORMANCE
-60.34% -
1 YEAR PERFORMANCE
-41.03%
Intelligent Bio Solutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $1.82 | $1.63 (-10.44%) | $1.82 | $1.56 | 180,953 | $2.72 M |
| 11/07/2024 | $1.62 | $1.72 (6.17%) | $1.90 | $1.53 | 477,940 | $2.73 M |
| 11/06/2024 | $1.56 | $1.52 (-2.56%) | $1.58 | $1.47 | 190,007 | $2.42 M |
| 11/05/2024 | $1.38 | $1.55 (12.32%) | $1.58 | $1.36 | 99,713 | $2.46 M |
| 11/04/2024 | $1.38 | $1.41 (2.17%) | $1.50 | $1.37 | 42,572 | $2.24 M |
| 11/01/2024 | $1.36 | $1.39 (2.21%) | $1.41 | $1.36 | 34,219 | $2.21 M |
| 10/31/2024 | $1.48 | $1.36 (-8.11%) | $1.48 | $1.36 | 94,874 | $2.16 M |
| 10/30/2024 | $1.47 | $1.48 (0.68%) | $1.54 | $1.43 | 62,115 | $2.35 M |
| 10/29/2024 | $1.59 | $1.52 (-4.4%) | $1.59 | $1.47 | 37,900 | $2.42 M |
| 10/28/2024 | $1.53 | $1.59 (3.92%) | $1.60 | $1.52 | 43,800 | $2.53 M |
| 10/25/2024 | $1.47 | $1.56 (6.12%) | $1.59 | $1.45 | 87,200 | $2.48 M |
| 10/24/2024 | $1.44 | $1.44 (0%) | $1.47 | $1.39 | 50,910 | $2.29 M |
| 10/23/2024 | $1.58 | $1.46 (-7.59%) | $1.58 | $1.41 | 84,481 | $2.32 M |
| 10/22/2024 | $1.54 | $1.53 (-0.65%) | $1.55 | $1.51 | 50,636 | $2.43 M |
| 10/21/2024 | $1.57 | $1.50 (-4.46%) | $1.57 | $1.47 | 62,700 | $2.39 M |
| 10/18/2024 | $1.46 | $1.57 (7.53%) | $1.59 | $1.46 | 65,210 | $2.50 M |
| 10/17/2024 | $1.49 | $1.47 (-1.34%) | $1.50 | $1.43 | 63,735 | $2.34 M |
| 10/16/2024 | $1.45 | $1.49 (2.76%) | $1.50 | $1.42 | 93,626 | $2.37 M |
| 10/15/2024 | $1.43 | $1.46 (2.1%) | $1.50 | $1.43 | 82,938 | $2.32 M |
| 10/14/2024 | $1.53 | $1.45 (-5.23%) | $1.53 | $1.41 | 83,000 | $2.31 M |
| 10/11/2024 | $1.45 | $1.49 (2.76%) | $1.53 | $1.42 | 68,097 | $2.37 M |
| 10/10/2024 | $1.50 | $1.47 (-2%) | $1.52 | $1.43 | 76,348 | $2.34 M |
| 10/09/2024 | $1.46 | $1.53 (4.79%) | $1.59 | $1.41 | 180,600 | $2.43 M |
| 10/08/2024 | $1.63 | $1.48 (-9.2%) | $1.64 | $1.47 | 128,313 | $2.35 M |
| 10/07/2024 | $1.63 | $1.62 (-0.61%) | $1.65 | $1.56 | 69,000 | $2.58 M |
| 10/04/2024 | $1.73 | $1.59 (-8.09%) | $1.73 | $1.58 | 160,598 | $2.53 M |
| 10/03/2024 | $1.57 | $1.69 (7.64%) | $1.74 | $1.53 | 94,192 | $2.69 M |
| 10/02/2024 | $1.63 | $1.56 (-4.29%) | $1.63 | $1.55 | 202,069 | $2.48 M |
| 10/01/2024 | $1.76 | $1.65 (-6.25%) | $1.76 | $1.64 | 164,010 | $2.62 M |
| 09/30/2024 | $1.81 | $1.73 (-4.42%) | $1.83 | $1.71 | 135,918 | $2.75 M |
| 09/27/2024 | $1.85 | $1.82 (-1.62%) | $1.94 | $1.76 | 188,890 | $2.89 M |
| 09/26/2024 | $1.92 | $1.85 (-3.65%) | $1.95 | $1.80 | 107,800 | $2.94 M |
| 09/25/2024 | $1.78 | $1.91 (7.3%) | $2.00 | $1.74 | 457,900 | $3.04 M |
| 09/24/2024 | $1.71 | $1.77 (3.51%) | $1.85 | $1.70 | 180,508 | $2.81 M |
| 09/23/2024 | $1.87 | $1.72 (-8.02%) | $1.88 | $1.70 | 250,300 | $2.73 M |
| 09/20/2024 | $1.83 | $1.88 (2.73%) | $1.96 | $1.83 | 203,200 | $2.99 M |
| 09/19/2024 | $2.13 | $1.80 (-15.49%) | $2.16 | $1.78 | 623,900 | $2.86 M |
| 09/18/2024 | $2.46 | $2.19 (-10.98%) | $2.56 | $2.05 | 621,800 | $3.48 M |
| 09/17/2024 | $2.40 | $2.48 (3.33%) | $2.56 | $2.24 | 956,400 | $3.94 M |
| 09/16/2024 | $2.07 | $2.24 (8.21%) | $2.52 | $1.96 | 1.47 M | $3.56 M |
| 09/13/2024 | $1.92 | $2.00 (4.17%) | $2.07 | $1.89 | 714,901 | $3.18 M |
| 09/12/2024 | $2.04 | $2.02 (-0.98%) | $2.09 | $1.90 | 581,024 | $3.21 M |
| 09/11/2024 | $1.90 | $2.04 (7.37%) | $2.10 | $1.77 | 1.48 M | $3.24 M |
| 09/10/2024 | $1.94 | $1.97 (1.55%) | $2.20 | $1.76 | 4.39 M | $3.13 M |
| 09/09/2024 | $2.55 | $1.79 (-29.8%) | $3.00 | $1.69 | 90.84 M | $2.85 M |
| 09/06/2024 | $1.35 | $1.58 (17.04%) | $1.59 | $1.27 | 4.33 M | $2.51 M |
| 09/05/2024 | $1.30 | $1.29 (-0.77%) | $1.35 | $1.26 | 23,830 | $2.05 M |
| 09/04/2024 | $1.32 | $1.30 (-1.52%) | $1.33 | $1.27 | 59,064 | $2.07 M |
| 09/03/2024 | $1.38 | $1.33 (-3.62%) | $1.52 | $1.30 | 211,036 | $2.11 M |
| 08/30/2024 | $1.36 | $1.41 (3.68%) | $1.42 | $1.32 | 74,039 | $2.24 M |
| 08/29/2024 | $1.43 | $1.37 (-4.2%) | $1.44 | $1.23 | 165,200 | $2.18 M |
| 08/28/2024 | $1.24 | $1.29 (4.03%) | $1.40 | $1.14 | 172,400 | $2.05 M |
| 08/27/2024 | $1.16 | $1.20 (3.45%) | $1.23 | $1.16 | 42,421 | $1.91 M |
| 08/26/2024 | $1.18 | $1.20 (1.69%) | $1.25 | $1.11 | 138,491 | $1.91 M |
| 08/23/2024 | $1.15 | $1.18 (2.61%) | $1.18 | $1.07 | 117,328 | $1.88 M |
| 08/22/2024 | $1.15 | $1.14 (-0.87%) | $1.19 | $1.02 | 472,800 | $1.81 M |
| 08/21/2024 | $1.14 | $1.24 (8.77%) | $1.25 | $1.13 | 163,806 | $1.97 M |
| 08/20/2024 | $1.15 | $1.13 (-1.74%) | $1.48 | $1.12 | 406,800 | $1.80 M |
| 08/19/2024 | $1.08 | $1.15 (6.48%) | $1.17 | $1.08 | 61,221 | $1.83 M |
| 08/16/2024 | $1.07 | $1.07 (0%) | $1.11 | $1.00 | 101,504 | $1.70 M |
| 08/15/2024 | $1.16 | $1.08 (-6.9%) | $1.16 | $1.04 | 64,600 | $1.72 M |
| 08/14/2024 | $1.16 | $1.13 (-2.59%) | $1.20 | $1.12 | 26,500 | $1.80 M |
| 08/13/2024 | $1.23 | $1.18 (-4.07%) | $1.23 | $1.15 | 28,206 | $1.88 M |
| 08/12/2024 | $1.20 | $1.17 (-2.5%) | $1.21 | $1.15 | 16,045 | $1.86 M |
| 08/09/2024 | $1.19 | $1.12 (-5.88%) | $1.19 | $1.12 | 19,700 | $1.78 M |
| 08/08/2024 | $1.23 | $1.16 (-5.69%) | $1.23 | $1.15 | 28,561 | $1.84 M |