Auxly Cannabis Group Inc. (CBWTF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0390

-0.0034

(-7.93%)

At close: 03:45PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.0399	0.0439	0.0370	0.0390	0.0390	773,223
Apr 30, 2024	0.0370	0.0440	0.0330	0.0420	0.0420	1,678,700
Apr 29, 2024	0.0360	0.0380	0.0360	0.0360	0.0360	388,500
Apr 26, 2024	0.0360	0.0380	0.0360	0.0370	0.0370	119,800
Apr 25, 2024	0.0380	0.0390	0.0360	0.0380	0.0380	686,600
Apr 24, 2024	0.0380	0.0380	0.0360	0.0370	0.0370	120,300
Apr 23, 2024	0.0350	0.0370	0.0350	0.0370	0.0370	313,200
Apr 22, 2024	0.0350	0.0370	0.0350	0.0360	0.0360	201,000
Apr 19, 2024	0.0370	0.0370	0.0330	0.0360	0.0360	262,000
Apr 18, 2024	0.0260	0.0370	0.0260	0.0360	0.0360	1,060,200
Apr 17, 2024	0.0380	0.0400	0.0330	0.0330	0.0330	570,800
Apr 16, 2024	0.0330	0.0400	0.0330	0.0380	0.0380	1,145,200
Apr 15, 2024	0.0390	0.0440	0.0350	0.0380	0.0380	1,811,400
Apr 12, 2024	0.0440	0.0440	0.0390	0.0390	0.0390	1,603,300
Apr 11, 2024	0.0400	0.0440	0.0400	0.0420	0.0420	337,300
Apr 10, 2024	0.0380	0.0450	0.0380	0.0430	0.0430	848,300
Apr 09, 2024	0.0410	0.0450	0.0410	0.0420	0.0420	490,400
Apr 08, 2024	0.0400	0.0440	0.0370	0.0410	0.0410	2,120,400
Apr 05, 2024	0.0360	0.0380	0.0350	0.0380	0.0380	920,300
Apr 04, 2024	0.0330	0.0380	0.0330	0.0350	0.0350	773,600
Apr 03, 2024	0.0400	0.0400	0.0350	0.0370	0.0370	953,100
Apr 02, 2024	0.0410	0.0420	0.0380	0.0400	0.0400	840,500
Apr 01, 2024	0.0360	0.0440	0.0350	0.0400	0.0400	2,373,000
Mar 28, 2024	0.0440	0.0450	0.0360	0.0360	0.0360	7,809,800
Mar 27, 2024	0.0500	0.0550	0.0410	0.0440	0.0440	7,845,400
Mar 26, 2024	0.0260	0.0450	0.0240	0.0450	0.0450	12,930,400
Mar 25, 2024	0.0200	0.0260	0.0180	0.0260	0.0260	8,956,400
Mar 22, 2024	0.0150	0.0180	0.0140	0.0150	0.0150	3,303,300
Mar 21, 2024	0.0150	0.0150	0.0140	0.0150	0.0150	421,300
Mar 20, 2024	0.0140	0.0140	0.0130	0.0140	0.0140	678,600
Mar 19, 2024	0.0140	0.0140	0.0110	0.0140	0.0140	763,600
Mar 18, 2024	0.0130	0.0130	0.0120	0.0130	0.0130	1,199,700
Mar 15, 2024	0.0110	0.0130	0.0110	0.0120	0.0120	149,800
Mar 14, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	111,300
Mar 13, 2024	0.0110	0.0130	0.0110	0.0130	0.0130	685,700
Mar 12, 2024	0.0130	0.0130	0.0110	0.0130	0.0130	296,000
Mar 11, 2024	0.0120	0.0130	0.0100	0.0120	0.0120	194,600
Mar 08, 2024	0.0130	0.0130	0.0110	0.0110	0.0110	330,800
Mar 07, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	828,300
Mar 06, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	294,400
Mar 05, 2024	0.0120	0.0130	0.0120	0.0120	0.0120	282,900
Mar 04, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	217,700
Mar 01, 2024	0.0120	0.0130	0.0120	0.0120	0.0120	157,700
Feb 29, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	171,500
Feb 28, 2024	0.0120	0.0130	0.0110	0.0120	0.0120	196,800
Feb 27, 2024	0.0130	0.0130	0.0110	0.0120	0.0120	190,400
Feb 26, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	538,600
Feb 23, 2024	0.0120	0.0130	0.0110	0.0120	0.0120	444,900
Feb 22, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	243,500
Feb 21, 2024	0.0110	0.0130	0.0110	0.0130	0.0130	235,700
Feb 20, 2024	0.0110	0.0130	0.0110	0.0110	0.0110	290,900
Feb 16, 2024	0.0120	0.0130	0.0120	0.0120	0.0120	365,100
Feb 15, 2024	0.0120	0.0130	0.0120	0.0120	0.0120	74,800
Feb 14, 2024	0.0130	0.0130	0.0120	0.0130	0.0130	354,800
Feb 13, 2024	0.0110	0.0130	0.0110	0.0130	0.0130	84,100
Feb 12, 2024	0.0130	0.0130	0.0110	0.0120	0.0120	2,491,400
Feb 09, 2024	0.0130	0.0140	0.0120	0.0130	0.0130	302,300
Feb 08, 2024	0.0110	0.0140	0.0110	0.0130	0.0130	76,000
Feb 07, 2024	0.0120	0.0140	0.0110	0.0130	0.0130	310,400
Feb 06, 2024	0.0140	0.0140	0.0110	0.0140	0.0140	619,300
Feb 05, 2024	0.0140	0.0140	0.0110	0.0130	0.0130	105,200
Feb 02, 2024	0.0110	0.0140	0.0110	0.0130	0.0130	938,000
Feb 01, 2024	0.0110	0.0130	0.0110	0.0120	0.0120	733,600
Jan 31, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	113,000
Jan 30, 2024	0.0100	0.0130	0.0100	0.0120	0.0120	193,700
Jan 29, 2024	0.0130	0.0140	0.0110	0.0120	0.0120	183,100
Jan 26, 2024	0.0130	0.0130	0.0110	0.0120	0.0120	78,900
Jan 25, 2024	0.0100	0.0130	0.0100	0.0130	0.0130	171,300
Jan 24, 2024	0.0100	0.0130	0.0100	0.0120	0.0120	492,600
Jan 23, 2024	0.0120	0.0130	0.0110	0.0120	0.0120	379,900
Jan 22, 2024	0.0100	0.0120	0.0100	0.0110	0.0110	63,000
Jan 19, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	143,500
Jan 18, 2024	0.0120	0.0120	0.0110	0.0120	0.0120	139,300
Jan 17, 2024	0.0110	0.0120	0.0100	0.0120	0.0120	223,000
Jan 16, 2024	0.0100	0.0120	0.0100	0.0110	0.0110	90,800
Jan 12, 2024	0.0120	0.0120	0.0100	0.0100	0.0100	1,005,200
Jan 11, 2024	0.0100	0.0120	0.0100	0.0110	0.0110	189,400
Jan 10, 2024	0.0100	0.0130	0.0100	0.0120	0.0120	106,800
Jan 09, 2024	0.0100	0.0140	0.0100	0.0130	0.0130	367,700
Jan 08, 2024	0.0140	0.0140	0.0110	0.0120	0.0120	352,800
Jan 05, 2024	0.0100	0.0130	0.0100	0.0120	0.0120	531,000
Jan 04, 2024	0.0100	0.0120	0.0100	0.0110	0.0110	641,000
Jan 03, 2024	0.0100	0.0110	0.0090	0.0100	0.0100	881,500
Jan 02, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	498,000
Dec 29, 2023	0.0090	0.0100	0.0090	0.0090	0.0090	891,900
Dec 28, 2023	0.0100	0.0110	0.0090	0.0100	0.0100	930,800
Dec 27, 2023	0.0100	0.0110	0.0100	0.0110	0.0110	731,100
Dec 26, 2023	0.0100	0.0110	0.0090	0.0100	0.0100	1,666,300
Dec 22, 2023	0.0100	0.0110	0.0100	0.0110	0.0110	169,200
Dec 21, 2023	0.0110	0.0120	0.0100	0.0100	0.0100	1,292,600
Dec 20, 2023	0.0120	0.0120	0.0100	0.0110	0.0110	352,300
Dec 19, 2023	0.0100	0.0120	0.0100	0.0110	0.0110	1,879,000
Dec 18, 2023	0.0100	0.0110	0.0100	0.0110	0.0110	239,500
Dec 15, 2023	0.0110	0.0130	0.0110	0.0110	0.0110	449,400
Dec 14, 2023	0.0120	0.0130	0.0110	0.0120	0.0120	622,900
Dec 13, 2023	0.0110	0.0120	0.0100	0.0120	0.0120	1,049,500
Dec 12, 2023	0.0100	0.0140	0.0100	0.0110	0.0110	137,800
Dec 11, 2023	0.0110	0.0130	0.0110	0.0120	0.0120	249,900
Dec 08, 2023	0.0100	0.0130	0.0080	0.0130	0.0130	902,600
Dec 07, 2023	0.0130	0.0130	0.0110	0.0120	0.0120	228,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7284+0.0003(+0.04%)

CRUDE OIL79.21+0.21(+0.27%)

Bitcoin CAD79,286.05-3,550.71(-4.29%)

Auxly Cannabis Group Inc. (CBWTF)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7284
+0.0003(+0.04%)

CRUDE OIL
79.21
+0.21(+0.27%)

Bitcoin CAD
79,286.05
-3,550.71(-4.29%)