S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
NEO
Cybin Inc (CYBN)
Cybin Inc (CYBN) Historical

CYBN Cybin Inc

0.49

-0.005 (-1.01%)

May 10 2024 - Closed

Delayed by 15 minutes

CYBN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	0.49	-0.005	-1.01%	0.51	0.51	0.465	611,612
May 09 2024	0.495	-0.015	-2.94%	0.50	0.51	0.495	223,378
May 08 2024	0.51	0.01	2.00%	0.51	0.51	0.495	207,401
May 07 2024	0.50	-0.01	-1.96%	0.51	0.51	0.49	141,566
May 06 2024	0.51	0.025	5.15%	0.49	0.52	0.49	428,877
May 03 2024	0.485	0.005	1.04%	0.48	0.49	0.475	198,381
May 02 2024	0.48	0.005	1.05%	0.47	0.485	0.47	173,805
May 01 2024	0.475	0.00	0.00%	0.47	0.475	0.46	391,385
Apr 30 2024	0.475	0.00	0.00%	0.46	0.475	0.45	594,956
Apr 29 2024	0.475	0.00	0.00%	0.475	0.48	0.455	622,337
Apr 26 2024	0.475	0.015	3.26%	0.47	0.48	0.465	121,861
Apr 25 2024	0.46	-0.02	-4.17%	0.48	0.48	0.46	135,953
Apr 24 2024	0.48	-0.005	-1.03%	0.50	0.50	0.465	234,488
Apr 23 2024	0.485	-0.005	-1.02%	0.49	0.495	0.48	156,228
Apr 22 2024	0.49	-0.03	-5.77%	0.52	0.52	0.49	178,383
Apr 19 2024	0.52	0.00	0.00%	0.50	0.52	0.495	181,438
Apr 18 2024	0.52	0.01	1.96%	0.53	0.53	0.50	114,752
Apr 17 2024	0.51	-0.02	-3.77%	0.53	0.53	0.50	179,979
Apr 16 2024	0.53	0.02	3.92%	0.52	0.53	0.495	437,456
Apr 15 2024	0.51	0.01	2.00%	0.52	0.53	0.50	297,883
Apr 12 2024	0.50	-0.02	-3.85%	0.52	0.54	0.49	498,025
Apr 11 2024	0.52	-0.03	-5.45%	0.56	0.56	0.52	310,567
Apr 10 2024	0.55	-0.02	-3.51%	0.58	0.58	0.53	373,749
Apr 09 2024	0.57	0.02	3.64%	0.58	0.58	0.56	179,173
Apr 08 2024	0.55	-0.01	-1.79%	0.59	0.60	0.55	348,406
Apr 05 2024	0.56	0.00	0.00%	0.57	0.58	0.56	193,195
Apr 04 2024	0.56	-0.08	-12.50%	0.61	0.62	0.55	753,759
Apr 03 2024	0.64	0.07	12.28%	0.57	0.64	0.55	1,311,529
Apr 02 2024	0.57	-0.01	-1.72%	0.57	0.58	0.55	182,828
Apr 01 2024	0.58	0.04	7.41%	0.55	0.58	0.55	236,449
Mar 28 2024	0.54	-0.03	-5.26%	0.59	0.59	0.54	373,008
Mar 27 2024	0.57	0.00	0.00%	0.59	0.59	0.57	317,743
Mar 26 2024	0.57	0.00	0.00%	0.57	0.60	0.57	234,273
Mar 25 2024	0.57	0.00	0.00%	0.57	0.60	0.56	697,168
Mar 22 2024	0.57	0.02	3.64%	0.55	0.57	0.52	367,679
Mar 21 2024	0.55	-0.01	-1.79%	0.58	0.58	0.54	683,547
Mar 20 2024	0.56	-0.05	-8.20%	0.62	0.62	0.54	951,795
Mar 19 2024	0.61	-0.01	-1.61%	0.59	0.62	0.59	305,858
Mar 18 2024	0.62	0.01	1.64%	0.63	0.63	0.57	510,548
Mar 15 2024	0.61	0.03	5.17%	0.62	0.63	0.58	1,154,260
Mar 14 2024	0.58	0.01	1.75%	0.59	0.65	0.57	631,750
Mar 13 2024	0.57	-0.01	-1.72%	0.70	0.72	0.54	2,411,830
Mar 12 2024	0.58	0.04	7.41%	0.52	0.59	0.51	581,545
Mar 11 2024	0.54	0.01	1.89%	0.53	0.55	0.50	554,918
Mar 08 2024	0.53	0.04	8.16%	0.49	0.54	0.49	750,240
Mar 07 2024	0.49	0.03	6.52%	0.43	0.495	0.43	586,877
Mar 06 2024	0.46	0.03	6.98%	0.455	0.46	0.42	200,135
Mar 05 2024	0.43	-0.02	-4.44%	0.45	0.45	0.43	57,395
Mar 04 2024	0.45	0.00	0.00%	0.475	0.475	0.42	455,734
Mar 01 2024	0.45	-0.015	-3.23%	0.455	0.48	0.45	345,164
Feb 29 2024	0.465	-0.005	-1.06%	0.47	0.475	0.455	162,056
Feb 28 2024	0.47	0.00	0.00%	0.47	0.49	0.455	208,308
Feb 27 2024	0.47	0.005	1.08%	0.465	0.48	0.455	263,071
Feb 26 2024	0.465	-0.035	-7.00%	0.495	0.495	0.465	309,500
Feb 23 2024	0.50	-0.02	-3.85%	0.54	0.54	0.48	209,292
Feb 22 2024	0.52	0.025	5.05%	0.50	0.54	0.50	291,822
Feb 21 2024	0.495	-0.005	-1.00%	0.51	0.52	0.485	218,218
Feb 20 2024	0.50	0.04	8.70%	0.465	0.51	0.45	285,405
Feb 16 2024	0.46	0.005	1.10%	0.44	0.46	0.44	125,490
Feb 15 2024	0.455	-0.005	-1.09%	0.47	0.47	0.44	211,093
Feb 14 2024	0.46	-0.015	-3.16%	0.47	0.48	0.445	247,697
Feb 13 2024	0.475	-0.005	-1.04%	0.465	0.49	0.45	334,864
Feb 12 2024	0.48	0.045	10.34%	0.475	0.485	0.45	390,201

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions