Xybion Digital Inc. (XYBN.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
At close: 11:48AM EDT
Time period:
03 July 2023 - 03 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | - | - | - | - | - | - |
| 27 June 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 26 June 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 25 June 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 24 June 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 21 June 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 20 June 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 500 |
| 19 June 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 20,000 |
| 18 June 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 17 June 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 61,500 |
| 14 June 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 3,500 |
| 13 June 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
| 12 June 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 1,000 |
| 11 June 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
| 10 June 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
| 07 June 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 1,517 |
| 06 June 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
| 05 June 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
| 04 June 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
| 03 June 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
| 31 May 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
| 30 May 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
| 29 May 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 7,930 |
| 28 May 2024 | 0.8800 | 0.8800 | 0.8700 | 0.8700 | 0.8700 | 10,727 |
| 27 May 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 38,000 |
| 24 May 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
| 23 May 2024 | 0.8800 | 0.8800 | 0.8700 | 0.8700 | 0.8700 | 9,000 |
| 22 May 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
| 21 May 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 3,500 |
| 17 May 2024 | 0.8400 | 0.8800 | 0.8400 | 0.8800 | 0.8800 | 148,500 |
| 16 May 2024 | 0.4500 | 0.5500 | 0.4500 | 0.5500 | 0.5500 | 3,500 |
| 15 May 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
| 14 May 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
| 13 May 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
| 10 May 2024 | 0.4900 | 0.4900 | 0.4500 | 0.4500 | 0.4500 | 7,700 |
| 09 May 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
| 08 May 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
| 07 May 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
| 06 May 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 34,000 |
| 03 May 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
| 02 May 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
| 01 May 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
| 30 Apr 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 850 |
| 29 Apr 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 6,150 |
| 26 Apr 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
| 25 Apr 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
| 24 Apr 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 1,222 |
| 23 Apr 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
| 22 Apr 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
| 19 Apr 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 2,000 |
| 18 Apr 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
| 17 Apr 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
| 16 Apr 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
| 15 Apr 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
| 12 Apr 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
| 11 Apr 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
| 10 Apr 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 2,500 |
| 09 Apr 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
| 08 Apr 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
| 05 Apr 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 4,500 |
| 04 Apr 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 500 |
| 03 Apr 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 5,500 |
| 02 Apr 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
| 01 Apr 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
| 28 Mar 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
| 27 Mar 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
| 26 Mar 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
| 25 Mar 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
| 22 Mar 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
| 21 Mar 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 10,000 |
| 20 Mar 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | - |
| 19 Mar 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | - |
| 18 Mar 2024 | 0.4800 | 0.4850 | 0.4800 | 0.4850 | 0.4850 | 43,000 |
| 15 Mar 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 10,000 |
| 14 Mar 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
| 13 Mar 2024 | 0.4150 | 0.4800 | 0.4150 | 0.4800 | 0.4800 | 5,000 |
| 12 Mar 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
| 11 Mar 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 2,000 |
| 08 Mar 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
| 07 Mar 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
| 06 Mar 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
| 05 Mar 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
| 04 Mar 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 646 |
| 01 Mar 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | - |
| 29 Feb 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | - |
| 28 Feb 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | - |
| 27 Feb 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | - |
| 26 Feb 2024 | 0.4300 | 0.4300 | 0.4250 | 0.4250 | 0.4250 | 37,000 |
| 23 Feb 2024 | 0.4500 | 0.4500 | 0.4250 | 0.4250 | 0.4250 | 59,000 |
| 22 Feb 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | - |
| 21 Feb 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | - |
| 20 Feb 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | - |
| 16 Feb 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | - |
| 15 Feb 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | - |
| 14 Feb 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | - |
| 13 Feb 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 2,500 |
| 12 Feb 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 3,070 |
| 09 Feb 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | - |
| 08 Feb 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | - |
| 07 Feb 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.