Canada Markets open in 7 hrs 19 mins

Colibri Resource Corporation (CBI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0450+0.0050 (+12.50%)
At close: 02:22PM EST
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 2022------
Dec 06, 20220.04000.05000.04000.05000.050098,000
Dec 05, 20220.04000.04000.04000.04000.04002,500
Dec 02, 20220.04000.04000.04000.04000.0400-
Dec 01, 20220.04000.04000.04000.04000.040047,500
Nov 30, 20220.04000.04000.04000.04000.0400-
Nov 29, 20220.04000.04000.04000.04000.040012,000
Nov 28, 20220.04000.04000.04000.04000.0400-
Nov 25, 20220.04000.04000.04000.04000.0400-
Nov 24, 20220.04000.04000.04000.04000.040017,000
Nov 23, 20220.04000.04000.04000.04000.04001,000
Nov 22, 20220.04000.04000.03000.04000.0400249,900
Nov 21, 20220.04000.04000.04000.04000.04001,000
Nov 18, 20220.04000.04000.04000.04000.0400-
Nov 17, 20220.04000.04000.04000.04000.04005,100
Nov 16, 20220.04000.04000.03000.04000.040053,900
Nov 15, 20220.04000.04000.04000.04000.040053,000
Nov 14, 20220.05000.05000.03000.03000.0300611,900
Nov 11, 20220.04000.04000.04000.04000.040054,000
Nov 10, 20220.05000.05000.05000.05000.050033,000
Nov 09, 20220.04000.04000.04000.04000.040025,000
Nov 08, 20220.04000.04000.04000.04000.040077,000
Nov 07, 20220.05000.05000.05000.05000.0500-
Nov 04, 20220.05000.05000.05000.05000.050020,000
Nov 03, 20220.05000.05000.05000.05000.05005,000
Nov 02, 20220.04000.04000.04000.04000.0400-
Nov 01, 20220.04000.04000.04000.04000.0400-
Oct 31, 20220.04000.04000.04000.04000.040097,500
Oct 28, 20220.04000.04000.04000.04000.0400-
Oct 27, 20220.04000.04000.04000.04000.0400-
Oct 26, 20220.04000.04000.04000.04000.0400600
Oct 25, 20220.04000.04000.04000.04000.040034,000
Oct 24, 20220.04000.04000.04000.04000.0400-
Oct 21, 20220.05000.05000.04000.04000.0400186,100
Oct 20, 20220.05000.05000.05000.05000.050092,000
Oct 19, 20220.05000.05000.05000.05000.050050,000
Oct 18, 20220.05000.05000.05000.05000.050010,000
Oct 17, 20220.05000.05000.05000.05000.0500-
Oct 14, 20220.05000.05000.05000.05000.050079,000
Oct 13, 20220.05000.06000.05000.06000.060052,500
Oct 12, 20220.06000.06000.06000.06000.0600-
Oct 11, 20220.05000.06000.05000.06000.060060,400
Oct 07, 20220.05000.05000.05000.05000.050029,300
Oct 06, 20220.05000.05000.05000.05000.050020,000
Oct 05, 20220.05000.05000.05000.05000.050044,000
Oct 04, 20220.05000.05000.05000.05000.050017,200
Oct 03, 20220.05000.05000.05000.05000.050052,500
Sept 30, 20220.05000.05000.05000.05000.05007,400
Sept 29, 20220.04000.05000.04000.05000.050062,500
Sept 28, 20220.04000.04000.04000.04000.0400-
Sept 27, 20220.04000.04000.04000.04000.040038,700
Sept 26, 20220.05000.05000.04000.04000.040015,000
Sept 23, 20220.04000.04000.04000.04000.04009,000
Sept 22, 20220.05000.05000.05000.05000.05005,000
Sept 21, 20220.05000.05000.05000.05000.05005,300
Sept 20, 20220.05000.05000.05000.05000.0500100,000
Sept 19, 20220.04000.04000.04000.04000.0400-
Sept 16, 20220.04000.04000.04000.04000.0400118,000
Sept 15, 20220.04000.04000.04000.04000.040010,000
Sept 14, 20220.04000.04000.04000.04000.040050,000
Sept 13, 20220.04000.04000.04000.04000.0400-
Sept 12, 20220.03000.04000.03000.04000.0400120,000
Sept 09, 20220.03000.04000.03000.04000.040074,000
Sept 08, 20220.05000.05000.05000.05000.0500300
Sept 07, 20220.04000.05000.03000.05000.0500108,500
Sept 06, 20220.06000.06000.04000.04000.040015,000
Sept 02, 20220.05000.05000.05000.05000.05007,000
Sept 01, 20220.07000.07000.07000.07000.0700-
Aug 31, 20220.07000.07000.07000.07000.0700-
Aug 30, 20220.07000.07000.07000.07000.0700-
Aug 29, 20220.07000.07000.07000.07000.0700-
Aug 26, 20220.07000.07000.07000.07000.0700-
Aug 25, 20220.07000.07000.07000.07000.0700-
Aug 24, 20220.07000.07000.07000.07000.0700-
Aug 23, 20220.07000.07000.07000.07000.0700-
Aug 22, 20220.07000.07000.07000.07000.0700-
Aug 19, 20220.07000.07000.07000.07000.0700-
Aug 18, 20220.07000.07000.07000.07000.0700-
Aug 17, 20220.07000.07000.07000.07000.0700-
Aug 16, 20220.07000.07000.07000.07000.0700-
Aug 15, 20220.07000.07000.07000.07000.0700-
Aug 12, 20220.07000.07000.07000.07000.0700-
Aug 11, 20220.07000.07000.07000.07000.0700-
Aug 10, 20220.07000.07000.07000.07000.0700-
Aug 09, 20220.07000.07000.07000.07000.0700-
Aug 08, 20220.07000.07000.07000.07000.0700-
Aug 05, 20220.07000.07000.07000.07000.0700-
Aug 04, 20220.07000.07000.07000.07000.0700-
Aug 03, 20220.07000.07000.07000.07000.0700-
Aug 02, 20220.07000.07000.07000.07000.0700-
Jul 29, 20220.07000.07000.07000.07000.0700-
Jul 28, 20220.07000.07000.07000.07000.0700-
Jul 27, 20220.07000.07000.07000.07000.0700-
Jul 26, 20220.07000.07000.07000.07000.0700-
Jul 25, 20220.07000.07000.07000.07000.0700-
Jul 22, 20220.07000.07000.07000.07000.0700-
Jul 21, 20220.07000.07000.07000.07000.0700-
Jul 20, 20220.07000.07000.07000.07000.0700-
Jul 19, 20220.07000.07000.07000.07000.0700-
Jul 18, 20220.07000.07000.07000.07000.0700-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...