Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Cybin Inc. (CYBN.NE)

NEO - NEO Real Time Price. Currency in CAD
0.6000+0.0200 (+3.45%)
At close: 03:59PM EST
Advertisement
Advertisement
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20220.58000.60000.56000.60000.600062,632
Nov 24, 20220.56000.58000.56000.58000.58003,523
Nov 23, 20220.56000.59000.53000.56000.5600100,961
Nov 22, 20220.57000.57000.55000.56000.560095,623
Nov 21, 20220.60000.60000.56000.56000.560083,228
Nov 18, 20220.60000.60000.58000.58000.580036,232
Nov 17, 20220.59000.60000.57000.59000.590051,036
Nov 16, 20220.60000.61000.58000.58000.580058,784
Nov 15, 20220.62000.63000.60000.60000.600081,253
Nov 14, 20220.57000.61000.57000.60000.6000122,413
Nov 11, 20220.58000.62000.57000.60000.6000146,045
Nov 10, 20220.60000.64000.57000.57000.5700230,204
Nov 09, 20220.61000.62000.57000.59000.5900132,710
Nov 08, 20220.63000.64000.59000.59000.5900112,734
Nov 07, 20220.61000.67000.57000.60000.600088,213
Nov 04, 20220.66000.66000.57000.60000.6000220,761
Nov 03, 20220.61000.65000.61000.63000.630070,293
Nov 02, 20220.63000.64000.60000.63000.630071,928
Nov 01, 20220.64000.65000.62000.62000.6200132,537
Oct 31, 20220.65000.66000.61000.61000.6100144,834
Oct 28, 20220.64000.70000.62000.62000.6200223,689
Oct 27, 20220.66000.66000.63000.63000.630084,954
Oct 26, 20220.65000.65000.62000.63000.6300111,849
Oct 25, 20220.65000.67000.63000.63000.630093,679
Oct 24, 20220.65000.69000.63000.65000.650077,896
Oct 21, 20220.67000.73000.65000.66000.6600140,736
Oct 20, 20220.71000.75000.66000.68000.680060,194
Oct 19, 20220.75000.80000.68000.70000.7000159,065
Oct 18, 20220.77000.80000.74000.74000.740084,190
Oct 17, 20220.78000.82000.74000.75000.750094,642
Oct 14, 20220.81000.83000.77000.79000.790055,432
Oct 13, 20220.81000.86000.77000.81000.810076,685
Oct 12, 20220.84000.88000.82000.83000.830069,555
Oct 11, 20220.83000.89000.83000.83000.830072,658
Oct 07, 20220.84000.88000.80000.82000.820067,099
Oct 06, 20220.87000.89000.84000.89000.890097,799
Oct 05, 20220.80000.89000.78000.85000.8500104,664
Oct 04, 20220.80000.85000.80000.84000.8400166,514
Oct 03, 20220.71000.79000.69000.77000.7700175,114
Sep 30, 20220.64000.69000.64000.67000.670060,811
Sep 29, 20220.67000.69000.64000.64000.6400128,363
Sep 28, 20220.70000.73000.65000.68000.6800197,907
Sep 27, 20220.73000.75000.70000.72000.7200122,371
Sep 26, 20220.73000.77000.70000.71000.710082,169
Sep 23, 20220.84000.85000.72000.74000.7400211,487
Sep 22, 20220.84000.88000.82000.82000.820057,872
Sep 21, 20220.89000.91000.83000.84000.840090,690
Sep 20, 20220.89000.94000.85000.87000.8700107,522
Sep 19, 20220.82000.90000.82000.86000.8600130,386
Sep 16, 20220.87000.89000.80000.82000.8200319,750
Sep 15, 20220.93000.95000.88000.90000.9000216,932
Sep 14, 20220.98001.02000.91000.96000.9600155,195
Sep 13, 20221.07001.09000.97000.99000.9900159,364
Sep 12, 20221.08001.17001.03001.07001.0700197,082
Sep 09, 20221.20001.24001.07001.08001.0800157,161
Sep 08, 20221.23001.30001.15001.18001.180099,916
Sep 07, 20221.25001.34001.23001.23001.2300102,118
Sep 06, 20221.37001.47001.23001.26001.2600226,060
Sep 02, 20221.35001.44001.34001.39001.3900112,561
Sep 01, 20221.49001.49001.34001.34001.3400109,742
Aug 31, 20221.41001.50001.41001.47001.4700325,838
Aug 30, 20221.38001.44001.29001.41001.4100233,902
Aug 29, 20221.34001.37001.29001.37001.3700138,652
Aug 26, 20221.27001.36001.26001.29001.2900255,034
Aug 25, 20221.14001.28001.14001.24001.2400247,426
Aug 24, 20221.08001.15001.06001.14001.1400179,621
Aug 23, 20221.12001.15001.02001.07001.0700172,083
Aug 22, 20221.12001.13001.02001.06001.0600142,414
Aug 19, 20221.13001.39001.13001.14001.1400419,476
Aug 18, 20221.04001.21001.04001.15001.1500415,407
Aug 17, 20221.02001.09001.00001.01001.0100203,800
Aug 16, 20220.96001.00000.92000.97000.9700110,932
Aug 15, 20221.03001.07000.97000.97000.970063,124
Aug 12, 20221.10001.14001.00001.02001.020076,281
Aug 11, 20221.08001.13001.05001.09001.0900128,858
Aug 10, 20221.02001.08001.00001.08001.0800292,871
Aug 09, 20221.01001.08000.96000.99000.990084,591
Aug 08, 20221.00001.12000.91000.92000.9200322,419
Aug 05, 20220.84000.95000.83000.95000.9500245,628
Aug 04, 20220.81000.85000.78000.78000.7800191,100
Aug 03, 20220.79000.82000.76000.81000.8100151,260
Aug 02, 20220.75000.86000.75000.79000.7900167,770
Jul 29, 20220.75000.77000.70000.76000.760040,150
Jul 28, 20220.70000.75000.70000.72000.720077,187
Jul 27, 20220.71000.73000.66000.69000.690091,932
Jul 26, 20220.77000.79000.65000.70000.7000131,346
Jul 25, 20220.76000.76000.72000.74000.740028,286
Jul 22, 20220.76000.76000.70000.74000.7400123,262
Jul 21, 20220.75000.76000.72000.75000.750098,475
Jul 20, 20220.72000.78000.72000.74000.740052,183
Jul 19, 20220.76000.77000.71000.72000.7200148,741
Jul 18, 20220.76000.79000.75000.75000.750095,173
Jul 15, 20220.81000.83000.77000.79000.7900146,508
Jul 14, 20220.76000.80000.73000.79000.790087,565
Jul 13, 20220.75000.78000.74000.75000.750046,406
Jul 12, 20220.74000.75000.72000.75000.750065,128
Jul 11, 20220.81000.81000.73000.73000.730099,742
Jul 08, 20220.79000.83000.78000.78000.780064,546
Jul 07, 20220.73000.79000.72000.76000.760079,510
Jul 06, 20220.74000.76000.71000.73000.730035,774
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement