Cathedra Bitcoin Inc. (CBIT.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 01:44PM EDT
Time Period:
Oct 05, 2023 - Oct 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 81,000 |
| Oct 03, 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 85,147 |
| Oct 02, 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 27,786 |
| Oct 01, 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 142,502 |
| Sept 30, 2024 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 0.0900 | 162,080 |
| Sept 27, 2024 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 0.0950 | 86,429 |
| Sept 26, 2024 | 0.0900 | 0.1050 | 0.0900 | 0.1000 | 0.1000 | 394,768 |
| Sept 25, 2024 | 0.0950 | 0.1000 | 0.0950 | 0.1000 | 0.1000 | 333,500 |
| Sept 24, 2024 | 0.0900 | 0.0950 | 0.0800 | 0.0950 | 0.0950 | 394,404 |
| Sept 23, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 187,858 |
| Sept 20, 2024 | 0.0850 | 0.0850 | 0.0750 | 0.0800 | 0.0800 | 476,814 |
| Sept 19, 2024 | 0.0950 | 0.0950 | 0.0850 | 0.0850 | 0.0850 | 705,340 |
| Sept 18, 2024 | 0.1000 | 0.1000 | 0.0950 | 0.1000 | 0.1000 | 349,562 |
| Sept 17, 2024 | 0.0750 | 0.0950 | 0.0750 | 0.0950 | 0.0950 | 970,970 |
| Sept 16, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 420,234 |
| Sept 13, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 478,842 |
| Sept 12, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 259,172 |
| Sept 11, 2024 | 0.0750 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 461,010 |
| Sept 10, 2024 | 0.0750 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 538,000 |
| Sept 09, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 205,080 |
| Sept 06, 2024 | 0.0750 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 99,251 |
| Sept 05, 2024 | 0.0750 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 591,785 |
| Sept 04, 2024 | 0.0850 | 0.0850 | 0.0750 | 0.0800 | 0.0800 | 1,766,331 |
| Sept 03, 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 188,572 |
| Aug 30, 2024 | 0.0950 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 659,671 |
| Aug 29, 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 489,665 |
| Aug 28, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 357,176 |
| Aug 27, 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 133,172 |
| Aug 26, 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 96,641 |
| Aug 23, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 227,708 |
| Aug 22, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 451,371 |
| Aug 21, 2024 | 0.0950 | 0.1000 | 0.0800 | 0.0850 | 0.0850 | 2,035,542 |
| Aug 20, 2024 | 0.1100 | 0.1100 | 0.0900 | 0.1000 | 0.1000 | 1,639,909 |
| Aug 19, 2024 | 0.1150 | 0.1200 | 0.1150 | 0.1200 | 0.1200 | 135,342 |
| Aug 16, 2024 | 0.1150 | 0.1300 | 0.1100 | 0.1200 | 0.1200 | 485,262 |
| Aug 15, 2024 | 0.1200 | 0.1300 | 0.1200 | 0.1200 | 0.1200 | 216,191 |
| Aug 14, 2024 | 0.1250 | 0.1300 | 0.1100 | 0.1200 | 0.1200 | 317,929 |
| Aug 13, 2024 | 0.0900 | 0.1400 | 0.0900 | 0.1300 | 0.1300 | 1,245,777 |
| Aug 12, 2024 | 0.0900 | 0.0950 | 0.0850 | 0.0950 | 0.0950 | 297,661 |
| Aug 09, 2024 | 0.0950 | 0.1000 | 0.0850 | 0.0900 | 0.0900 | 1,367,462 |
| Aug 08, 2024 | 0.0800 | 0.1150 | 0.0650 | 0.1050 | 0.1050 | 1,592,463 |
| Aug 07, 2024 | 0.0850 | 0.0850 | 0.0700 | 0.0800 | 0.0800 | 304,541 |
| Aug 06, 2024 | 0.0800 | 0.0900 | 0.0600 | 0.0900 | 0.0900 | 1,379,927 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.