Canada markets closed

Cybin Inc. (CYBN.NE)

Cboe CA - Cboe CA Real Time Price. Currency in CAD
Add to watchlist
0.52000.0000 (0.00%)
At close: 03:59PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20240.50000.52000.49500.52000.5200147,938
Apr 18, 20240.53000.53000.50000.52000.520086,752
Apr 17, 20240.53000.53000.50000.51000.5100102,978
Apr 16, 20240.52000.53000.49500.53000.5300182,996
Apr 15, 20240.52000.53000.50000.51000.5100281,383
Apr 12, 20240.52000.54000.49000.50000.5000393,025
Apr 11, 20240.56000.56000.52000.52000.5200248,567
Apr 10, 20240.58000.58000.53000.55000.5500275,249
Apr 09, 20240.58000.58000.57000.57000.5700122,173
Apr 08, 20240.59000.60000.55000.55000.5500262,906
Apr 05, 20240.57000.58000.56000.56000.5600137,195
Apr 04, 20240.61000.62000.55000.56000.5600658,759
Apr 03, 20240.57000.64000.55000.64000.64001,021,529
Apr 02, 20240.57000.58000.55000.57000.5700143,828
Apr 01, 20240.55000.58000.55000.58000.5800211,449
Mar 28, 20240.59000.59000.54000.54000.5400218,508
Mar 27, 20240.59000.59000.57000.57000.5700228,243
Mar 26, 20240.57000.60000.57000.57000.5700188,273
Mar 25, 20240.57000.60000.56000.57000.5700604,668
Mar 22, 20240.57000.57000.57000.57000.570011,000
Mar 21, 20240.58000.58000.54000.55000.5500499,047
Mar 20, 20240.62000.62000.54000.56000.5600818,295
Mar 19, 20240.59000.62000.59000.61000.6100257,358
Mar 18, 20240.63000.63000.57000.62000.6200394,548
Mar 15, 20240.62000.63000.59000.61000.6100941,260
Mar 14, 20240.59000.65000.57000.58000.5800535,250
Mar 13, 20240.72000.72000.54000.57000.57001,864,330
Mar 12, 20240.52000.59000.51000.58000.5800510,045
Mar 11, 20240.53000.54000.50000.54000.5400510,418
Mar 08, 20240.49000.54000.49000.53000.5300640,740
Mar 07, 20240.43000.49500.43000.49000.4900528,377
Mar 06, 20240.45500.46000.42000.46000.4600160,635
Mar 05, 20240.45000.45000.43000.43000.430051,895
Mar 04, 20240.47500.47500.42000.45000.4500396,734
Mar 01, 20240.45500.48000.45000.45000.4500310,664
Feb 29, 20240.47000.47500.45500.46500.4650138,056
Feb 28, 20240.47000.49000.45500.47000.4700174,308
Feb 27, 20240.46500.48000.45500.47000.4700247,071
Feb 26, 20240.49500.49500.46500.46500.4650277,000
Feb 23, 20240.54000.54000.48000.50000.5000201,292
Feb 22, 20240.50000.54000.50000.52000.5200241,322
Feb 21, 20240.51000.52000.48500.49500.4950173,217
Feb 20, 20240.46500.50000.45000.50000.5000229,405
Feb 16, 20240.44000.46000.44000.46000.4600107,990
Feb 15, 20240.47000.47000.44000.45500.4550176,593
Feb 14, 20240.47000.48000.44500.46000.4600231,197
Feb 13, 20240.46500.48500.45000.47500.4750310,864
Feb 12, 20240.47500.48500.45000.48000.4800328,701
Feb 09, 20240.47500.47500.43000.43500.4350219,892
Feb 08, 20240.40000.50000.39500.50000.5000489,875
Feb 07, 20240.45000.45000.37000.39500.3950822,935
Feb 06, 20240.47000.47000.42000.43500.4350397,745
Feb 05, 20240.49000.49000.44000.45500.4550312,760
Feb 02, 20240.47500.49000.46000.48000.4800166,311
Feb 01, 20240.49000.49000.47500.48000.4800134,259
Jan 31, 20240.51000.51000.48500.50000.5000116,666
Jan 30, 20240.51000.51000.48000.51000.510082,296
Jan 29, 20240.48000.51000.48000.51000.5100246,563
Jan 26, 20240.49000.49500.47000.48500.485085,837
Jan 25, 20240.49000.49500.46000.47500.4750275,150
Jan 24, 20240.51000.52000.46500.49000.4900313,136
Jan 23, 20240.54000.54000.50000.51000.5100100,780
Jan 22, 20240.50000.50000.48500.48500.4850191,035
Jan 19, 20240.50000.51000.45500.47000.4700421,034
Jan 18, 20240.52000.52000.45000.47000.4700333,704
Jan 17, 20240.52000.53000.50000.51000.5100155,113
Jan 16, 20240.52000.54000.52000.54000.5400213,976
Jan 15, 20240.51000.54000.51000.53000.530088,375
Jan 12, 20240.56000.57000.52000.53000.5300232,634
Jan 11, 20240.59000.60000.55000.55000.5500203,513
Jan 10, 20240.56000.60000.55000.59000.5900535,009
Jan 09, 20240.52000.57000.51000.57000.5700369,143
Jan 08, 20240.54000.54000.52000.53000.5300154,147
Jan 05, 20240.54000.55000.53000.54000.540075,464
Jan 04, 20240.53000.55000.52000.55000.5500261,000
Jan 03, 20240.55000.55000.52000.52000.5200108,621
Jan 02, 20240.54000.55000.52000.53000.5300102,089
Dec 29, 20230.52000.53000.52000.53000.530065,528
Dec 28, 20230.54000.54000.52000.53000.530058,470
Dec 27, 20230.53000.54000.52000.54000.5400109,977
Dec 22, 20230.53000.54000.51000.53000.5300307,208
Dec 21, 20230.52000.52000.50000.50000.5000137,232
Dec 20, 20230.54000.54000.50000.51000.510097,211
Dec 19, 20230.54000.56000.52000.52000.5200153,209
Dec 18, 20230.54000.56000.53000.54000.5400334,074
Dec 15, 20230.58000.58000.54000.54000.5400429,759
Dec 14, 20230.53000.56000.51000.56000.5600206,079
Dec 13, 20230.56000.56000.52000.53000.5300200,019
Dec 12, 20230.55000.55000.52000.55000.5500197,348
Dec 11, 20230.56000.57000.52000.54000.5400341,938
Dec 08, 20230.53000.57000.53000.55000.5500280,829
Dec 07, 20230.58000.58000.55000.56000.5600208,118
Dec 06, 20230.59000.59000.56000.58000.5800137,921
Dec 05, 20230.56000.59000.55000.59000.5900113,052
Dec 04, 20230.63000.63000.58000.60000.6000240,715
Dec 01, 20230.61000.61000.59000.60000.6000272,052
Nov 30, 20230.68000.68000.59000.62000.6200604,735
Nov 29, 20230.70000.70000.64000.64000.6400348,200
Nov 28, 20230.67000.72000.66000.70000.7000351,966
Nov 27, 20230.65000.68000.64000.65000.6500298,026
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...