Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Cybin Inc. (CYBN.NE)

NEO - NEO Real Time Price. Currency in CAD
Add to watchlist
0.6700+0.0300 (+4.69%)
At close: 03:52PM EDT
Advertisement
Advertisement
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jul 05, 20220.69000.80000.69000.75000.7500137,669
Jul 04, 20220.66000.70000.66000.70000.700045,884
Jun 30, 20220.70000.74000.70000.72000.7200155,935
Jun 29, 20220.71000.72000.70000.71000.710038,729
Jun 28, 20220.77000.77000.72000.74000.740057,158
Jun 27, 20220.75000.82000.74000.77000.7700136,897
Jun 24, 20220.75000.75000.72000.74000.740040,133
Jun 23, 20220.72000.75000.71000.73000.730043,319
Jun 22, 20220.71000.73000.70000.71000.710037,568
Jun 21, 20220.70000.72000.67000.70000.7000233,894
Jun 20, 20220.75000.75000.67000.67000.6700129,431
Jun 17, 20220.75000.76000.73000.75000.7500113,371
Jun 16, 20220.77000.77000.73000.74000.740045,785
Jun 15, 20220.73000.82000.73000.80000.8000170,799
Jun 14, 20220.80000.80000.72000.74000.7400131,716
Jun 13, 20220.87000.88000.80500.82000.8200131,651
Jun 10, 20220.85000.87000.82000.84000.8400189,388
Jun 09, 20220.88000.90000.77000.78000.7800170,179
Jun 08, 20220.89000.93000.85000.88000.880066,261
Jun 07, 20220.95000.95000.87000.89000.890085,344
Jun 06, 20221.03001.06000.93000.95000.9500186,430
Jun 03, 20220.93001.03000.93000.98000.9800258,626
Jun 02, 20220.89000.95000.87000.95000.9500106,822
Jun 01, 20220.90000.90000.82000.86000.8600123,415
May 31, 20220.84000.88000.84000.86000.860079,401
May 30, 20220.77000.86000.77000.86000.860070,303
May 27, 20220.86000.87000.71000.82000.8200125,850
May 26, 20220.79000.85000.78000.84000.840092,792
May 25, 20220.83000.84000.77000.78000.780097,345
May 24, 20220.81000.88000.77000.80000.8000190,136
May 20, 20220.75000.79000.74000.76000.760090,396
May 19, 20220.69000.79000.69000.73000.7300215,394
May 18, 20220.69000.74000.62000.70000.7000269,410
May 17, 20220.54000.61000.54000.61000.6100162,616
May 16, 20220.52000.54000.50000.54000.5400159,182
May 13, 20220.58000.58000.51000.52000.5200321,572
May 12, 20220.54000.57000.51000.54000.5400113,590
May 11, 20220.63000.63000.54000.54000.5400200,835
May 10, 20220.65000.68000.61000.63000.6300208,140
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement