SBD Capital Corp. (CSE:SBD.X)
Canada · Delayed Price · Currency is CAD 0.1050
0.00 (0.00%)
Sep 4, 2026, 3:33 PM EST
SBD Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 0.15 | 0.15 | 0.10 | 0.11 | 0.11 | -47.50% | 13,000 |
| Sep 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 5,000 |
| Aug 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,541 |
| May 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -26.79% | 4,033 |
| Dec 29, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 3.70% | 14,904 |
| Dec 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 500 |
| Nov 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 500 |
| Nov 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,000 |
| Oct 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 9,529 |
| Oct 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -5.00% | 10,000 |
| Oct 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,666 |
| Sep 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -14.29% | 2,999 |
| Sep 10, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 1,000 |
| Jul 23, 2025 | 0.40 | 0.40 | 0.35 | 0.35 | 0.35 | -15.66% | 1,000 |
| Jul 21, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -7.78% | 500 |
| Jul 11, 2025 | 0.30 | 0.45 | 0.30 | 0.45 | 0.45 | 80.00% | 2,500 |
| Apr 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -10.71% | 6,300 |
| Apr 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -11.11% | 1,958 |
| Apr 7, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Apr 4, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.80% | - |
| Apr 3, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Apr 2, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.81% | - |
| Apr 1, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.81% | - |
| Mar 31, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.82% | - |
| Mar 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.83% | - |
| Mar 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.54% | - |
| Mar 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.85% | - |
| Mar 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Mar 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.86% | - |
| Mar 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | - |
| Mar 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Mar 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Mar 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Mar 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -6.56% | - |
| Mar 13, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 22.00% | - |
| Mar 10, 2025 | 0.35 | 0.35 | 0.25 | 0.25 | 0.25 | -28.57% | 7,749 |
| Feb 19, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 5,033 |
| Feb 13, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -12.50% | 1,400 |
| Feb 10, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 2,300 |
| Feb 3, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 14.29% | 12,050 |
| Jan 28, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 200 |
| Jan 13, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 300 |
| Dec 2, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 100 |
| Nov 11, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 166 |
| Nov 5, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -36.36% | 208 |
| Oct 15, 2024 | 0.60 | 0.60 | 0.55 | 0.55 | 0.55 | -15.38% | 2,100 |
| Aug 27, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 18.18% | 1,200 |
| Jul 8, 2024 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 100 |