Sirona Biochem Corp. (SBM.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0600

-0.0150

(-20.00%)

At close: 10:48AM EDT

Time Period:

Sept 11, 2023 - Sept 11, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 11, 2024	0.0750	0.0750	0.0600	0.0600	0.0600	34,200
Sept 10, 2024	0.0650	0.0750	0.0650	0.0750	0.0750	112,200
Sept 09, 2024	0.0850	0.0850	0.0650	0.0650	0.0650	100,800
Sept 06, 2024	0.0900	0.0900	0.0900	0.0900	0.0900	1,500
Sept 05, 2024	0.0850	0.0900	0.0800	0.0800	0.0800	167,000
Sept 04, 2024	0.0700	0.0850	0.0700	0.0850	0.0850	140,500
Sept 03, 2024	0.0550	0.0700	0.0550	0.0700	0.0700	82,100
Aug 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	16,400
Aug 29, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Aug 28, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	14,200
Aug 27, 2024	0.0600	0.0650	0.0600	0.0650	0.0650	42,900
Aug 26, 2024	0.0500	0.0600	0.0500	0.0500	0.0500	183,000
Aug 23, 2024	0.0350	0.0500	0.0350	0.0500	0.0500	96,100
Aug 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	45,000
Aug 21, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	86,100
Aug 20, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	172,900
Aug 19, 2024	0.0450	0.0550	0.0450	0.0550	0.0550	60,800
Aug 16, 2024	0.0350	0.0550	0.0350	0.0550	0.0550	231,400
Aug 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,000
Aug 14, 2024	0.0300	0.0350	0.0250	0.0350	0.0350	433,400
Aug 13, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	417,200
Aug 12, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	320,000
Aug 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	377,100
Aug 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Aug 07, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	77,300
Aug 06, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	7,300
Aug 02, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	359,100
Aug 01, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	149,700
Jul 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	411,000
Jul 30, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	6,000
Jul 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	16,600
Jul 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jul 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Jul 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	12,000
Jul 23, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	23,100
Jul 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	27,100
Jul 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	3,000
Jul 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 17, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	3,500
Jul 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,200
Jul 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	17,300
Jul 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Jul 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 09, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	44,200
Jul 08, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	88,200
Jul 05, 2024	0.0550	0.0600	0.0400	0.0450	0.0450	139,000
Jul 04, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	73,000
Jul 03, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	30,000
Jul 02, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	53,900
Jun 28, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	80,000
Jun 27, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	42,000
Jun 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	15,000
Jun 20, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	500
Jun 19, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	40,100
Jun 18, 2024	0.0650	0.0650	0.0550	0.0550	0.0550	37,000
Jun 17, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 14, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	246,000
Jun 13, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	5,300
Jun 12, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	9,500
Jun 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	4,000
Jun 10, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Jun 07, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 06, 2024	0.0450	0.0600	0.0450	0.0600	0.0600	40,000
Jun 05, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	16,000
Jun 04, 2024	0.0550	0.0600	0.0550	0.0550	0.0550	26,000
Jun 03, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	73,000
May 31, 2024	0.0550	0.0550	0.0450	0.0550	0.0550	205,000
May 30, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	504,900
May 29, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	188,800
May 28, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 27, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 24, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 23, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 22, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	11,200
May 21, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	2,100
May 17, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,100
May 16, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	24,000
May 15, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	59,000
May 14, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
May 13, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	284,100
May 10, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	1,000
May 09, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	25,000
May 08, 2024	0.0700	0.0700	0.0650	0.0650	0.0650	66,300
May 07, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	43,000
May 06, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 03, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	10,000
May 02, 2024	0.0600	0.0650	0.0600	0.0650	0.0650	78,800
May 01, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	7,000
Apr 30, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	1,100
Apr 29, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	79,100
Apr 26, 2024	0.0600	0.0650	0.0600	0.0650	0.0650	56,000
Apr 25, 2024	0.0650	0.0700	0.0650	0.0700	0.0700	25,000
Apr 24, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	10,000
Apr 23, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Apr 22, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	57,400
Apr 19, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	3,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,211.17+208.08(+0.90%)

S&P 5005,554.13+58.61(+1.07%)

DOW40,861.71+124.75(+0.31%)

CAD/USD0.7365-0.0003(-0.04%)

CRUDE OIL67.34+0.03(+0.04%)

Bitcoin CAD78,206.09+164.89(+0.21%)

Sirona Biochem Corp. (SBM.V)

S&P/TSX
23,211.17
+208.08(+0.90%)

S&P 500
5,554.13
+58.61(+1.07%)

DOW
40,861.71
+124.75(+0.31%)

CAD/USD
0.7365
-0.0003(-0.04%)

CRUDE OIL
67.34
+0.03(+0.04%)

Bitcoin CAD
78,206.09
+164.89(+0.21%)