Australia markets closed

Auxly Cannabis Group Inc. (CBWTF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0360-0.0084 (-18.92%)
At close: 03:58PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.04440.04450.03550.03600.03607,809,790
27 Mar 20240.05000.05500.04100.04400.04407,845,400
26 Mar 20240.02600.04500.02400.04500.045012,930,400
25 Mar 20240.02000.02600.01800.02600.02608,956,400
22 Mar 20240.01500.01800.01400.01500.01503,303,300
21 Mar 20240.01500.01500.01400.01500.0150421,300
20 Mar 20240.01400.01400.01300.01400.0140678,600
19 Mar 20240.01400.01400.01100.01400.0140763,600
18 Mar 20240.01300.01300.01200.01300.01301,199,700
15 Mar 20240.01100.01300.01100.01200.0120149,800
14 Mar 20240.01300.01300.01200.01200.0120111,300
13 Mar 20240.01100.01300.01100.01300.0130685,700
12 Mar 20240.01300.01300.01100.01300.0130296,000
11 Mar 20240.01200.01300.01000.01200.0120194,600
08 Mar 20240.01300.01300.01100.01100.0110330,800
07 Mar 20240.01200.01300.01200.01300.0130828,300
06 Mar 20240.01300.01300.01200.01200.0120294,400
05 Mar 20240.01200.01300.01200.01200.0120282,900
04 Mar 20240.01200.01300.01200.01300.0130217,700
01 Mar 20240.01200.01300.01200.01200.0120157,700
29 Feb 20240.01300.01300.01200.01200.0120171,500
28 Feb 20240.01200.01300.01100.01200.0120196,800
27 Feb 20240.01300.01300.01100.01200.0120190,400
26 Feb 20240.01300.01300.01200.01200.0120538,600
23 Feb 20240.01200.01300.01100.01200.0120444,900
22 Feb 20240.01300.01300.01200.01200.0120243,500
21 Feb 20240.01100.01300.01100.01300.0130235,700
20 Feb 20240.01100.01300.01100.01100.0110290,900
16 Feb 20240.01200.01300.01200.01200.0120365,100
15 Feb 20240.01200.01300.01200.01200.012074,800
14 Feb 20240.01300.01300.01200.01300.0130354,800
13 Feb 20240.01100.01300.01100.01300.013084,100
12 Feb 20240.01300.01300.01100.01200.01202,491,400
09 Feb 20240.01300.01400.01200.01300.0130302,300
08 Feb 20240.01100.01400.01100.01300.013076,000
07 Feb 20240.01200.01400.01100.01300.0130310,400
06 Feb 20240.01400.01400.01100.01400.0140619,300
05 Feb 20240.01400.01400.01100.01300.0130105,200
02 Feb 20240.01100.01400.01100.01300.0130938,000
01 Feb 20240.01100.01300.01100.01200.0120733,600
31 Jan 20240.01200.01200.01100.01100.0110113,000
30 Jan 20240.01000.01300.01000.01200.0120193,700
29 Jan 20240.01300.01400.01100.01200.0120183,100
26 Jan 20240.01300.01300.01100.01200.012078,900
25 Jan 20240.01000.01300.01000.01300.0130171,300
24 Jan 20240.01000.01300.01000.01200.0120492,600
23 Jan 20240.01200.01300.01100.01200.0120379,900
22 Jan 20240.01000.01200.01000.01100.011063,000
19 Jan 20240.01200.01200.01100.01100.0110143,500
18 Jan 20240.01200.01200.01100.01200.0120139,300
17 Jan 20240.01100.01200.01000.01200.0120223,000
16 Jan 20240.01000.01200.01000.01100.011090,800
12 Jan 20240.01200.01200.01000.01000.01001,005,200
11 Jan 20240.01000.01200.01000.01100.0110189,400
10 Jan 20240.01000.01300.01000.01200.0120106,800
09 Jan 20240.01000.01400.01000.01300.0130367,700
08 Jan 20240.01400.01400.01100.01200.0120352,800
05 Jan 20240.01000.01300.01000.01200.0120531,000
04 Jan 20240.01000.01200.01000.01100.0110641,000
03 Jan 20240.01000.01100.00900.01000.0100881,500
02 Jan 20240.00900.01000.00900.01000.0100498,000
29 Dec 20230.00900.01000.00900.00900.0090891,900
28 Dec 20230.01000.01100.00900.01000.0100930,800
27 Dec 20230.01000.01100.01000.01100.0110731,100
26 Dec 20230.01000.01100.00900.01000.01001,666,300
22 Dec 20230.01000.01100.01000.01100.0110169,200
21 Dec 20230.01100.01200.01000.01000.01001,292,600
20 Dec 20230.01200.01200.01000.01100.0110352,300
19 Dec 20230.01000.01200.01000.01100.01101,879,000
18 Dec 20230.01000.01100.01000.01100.0110239,500
15 Dec 20230.01100.01300.01100.01100.0110449,400
14 Dec 20230.01200.01300.01100.01200.0120622,900
13 Dec 20230.01100.01200.01000.01200.01201,049,500
12 Dec 20230.01000.01400.01000.01100.0110137,800
11 Dec 20230.01100.01300.01100.01200.0120249,900
08 Dec 20230.01000.01300.00800.01300.0130902,600
07 Dec 20230.01300.01300.01100.01200.0120228,400
06 Dec 20230.01100.01400.01100.01300.0130216,800
05 Dec 20230.01100.01400.01100.01200.01201,270,400
04 Dec 20230.01200.01300.01100.01200.0120511,300
01 Dec 20230.01300.01400.01200.01300.0130374,300
30 Nov 20230.01300.01400.01300.01400.0140348,400
29 Nov 20230.01200.01300.01200.01300.0130202,600
28 Nov 20230.01400.01400.01200.01200.0120709,000
27 Nov 20230.01200.01400.01100.01400.0140549,600
24 Nov 20230.01200.01200.01100.01200.0120122,500
22 Nov 20230.01200.01400.01100.01100.0110412,000
21 Nov 20230.01100.01400.01100.01300.0130360,400
20 Nov 20230.01100.01400.01100.01300.0130320,400
17 Nov 20230.01400.01400.01200.01400.0140402,500
16 Nov 20230.01400.01400.01100.01300.0130962,100
15 Nov 20230.01300.01400.01200.01400.0140574,800
14 Nov 20230.01400.01500.01200.01200.0120376,800
13 Nov 20230.00800.01500.00800.01400.01404,212,200
10 Nov 20230.01000.01000.00900.01000.0100395,400
09 Nov 20230.00900.01000.00800.01000.0100890,200
08 Nov 20230.01000.01100.00800.00900.0090888,100
07 Nov 20230.01000.01100.00900.01000.0100342,600
06 Nov 20230.01000.01100.01000.01000.0100579,800
03 Nov 20230.01000.01100.01000.01100.0110199,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...