Colibri Resource Corporation (CBI.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0550

0.0000

(0.00%)

At close: 11:03AM EST

Time Period:

Jan 31, 2022 - Jan 31, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 31, 2023	-	-	-	-	-	-
Jan 30, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	78,000
Jan 27, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	114,000
Jan 26, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	50,000
Jan 25, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 24, 2023	0.0500	0.0600	0.0500	0.0600	0.0600	434,000
Jan 23, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	228,000
Jan 20, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	809,000
Jan 19, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	400
Jan 18, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	3,000
Jan 17, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	18,000
Jan 16, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	74,000
Jan 13, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	7,200
Jan 12, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 11, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	6,000
Jan 10, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 09, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	45,000
Jan 06, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	399,000
Jan 05, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 04, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 03, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	65,000
Dec 30, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	24,000
Dec 29, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	100,000
Dec 28, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 23, 2022	0.0500	0.0500	0.0400	0.0500	0.0500	105,500
Dec 22, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	170,000
Dec 21, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Dec 20, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	68,500
Dec 19, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	41,000
Dec 16, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Dec 15, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 14, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 13, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	11,000
Dec 12, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	20,000
Dec 09, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	400
Dec 08, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 07, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Dec 06, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	98,000
Dec 05, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	2,500
Dec 02, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 01, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	47,500
Nov 30, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 29, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	12,000
Nov 28, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 25, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 24, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	17,000
Nov 23, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Nov 22, 2022	0.0400	0.0400	0.0300	0.0400	0.0400	249,900
Nov 21, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Nov 18, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 17, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	5,100
Nov 16, 2022	0.0400	0.0400	0.0300	0.0400	0.0400	53,900
Nov 15, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	53,000
Nov 14, 2022	0.0500	0.0500	0.0300	0.0300	0.0300	611,900
Nov 11, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	54,000
Nov 10, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	33,000
Nov 09, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
Nov 08, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	77,000
Nov 07, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 04, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	20,000
Nov 03, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Nov 02, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 01, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 31, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	97,500
Oct 28, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 27, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 26, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	600
Oct 25, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	34,000
Oct 24, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 21, 2022	0.0500	0.0500	0.0400	0.0400	0.0400	186,100
Oct 20, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	92,000
Oct 19, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	50,000
Oct 18, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Oct 17, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 14, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	79,000
Oct 13, 2022	0.0500	0.0600	0.0500	0.0600	0.0600	52,500
Oct 12, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Oct 11, 2022	0.0500	0.0600	0.0500	0.0600	0.0600	60,400
Oct 07, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	29,300
Oct 06, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	20,000
Oct 05, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	44,000
Oct 04, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	17,200
Oct 03, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	52,500
Sept 30, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	7,400
Sept 29, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	62,500
Sept 28, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 27, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	38,700
Sept 26, 2022	0.0500	0.0500	0.0400	0.0400	0.0400	15,000
Sept 23, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	9,000
Sept 22, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Sept 21, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	5,300
Sept 20, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	100,000
Sept 19, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 16, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	118,000
Sept 15, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Sept 14, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	50,000
Sept 13, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 12, 2022	0.0300	0.0400	0.0300	0.0400	0.0400	120,000
Sept 09, 2022	0.0300	0.0400	0.0300	0.0400	0.0400	74,000
Sept 08, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,572.11-142.37(-0.69%)

S&P 5004,017.77-52.79(-1.30%)

DOW33,717.09-260.99(-0.77%)

CAD/USD0.7441-0.0030(-0.4026%)

CRUDE OIL77.20-0.70(-0.90%)

BTC-CAD30,825.09-1,053.23(-3.30%)

Colibri Resource Corporation (CBI.V)

S&P/TSX
20,572.11
-142.37(-0.69%)

S&P 500
4,017.77
-52.79(-1.30%)

DOW
33,717.09
-260.99(-0.77%)

CAD/USD
0.7441
-0.0030(-0.4026%)

CRUDE OIL
77.20
-0.70(-0.90%)

BTC-CAD
30,825.09
-1,053.23(-3.30%)