Scryb Inc. (CSE:SCYB)
Canada · Delayed Price · Currency is CAD 0.1350
+0.0100 (8.00%)
Oct 31, 2025, 9:09 AM EDT
Scryb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | - | 21,850 |
| Oct 30, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 8.00% | 21,850 |
| Oct 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 10,000 |
| Oct 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Oct 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 8.70% | 1,000 |
| Oct 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -8.00% | 3,000 |
| Oct 23, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 4.17% | 15,019 |
| Oct 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 9.09% | 6,919 |
| Oct 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Oct 20, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -4.35% | 95,000 |
| Oct 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.17% | 153,500 |
| Oct 16, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -4.00% | 62,000 |
| Oct 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.85% | 44,500 |
| Oct 14, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | - | 37,710 |
| Oct 10, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | - | 17,155 |
| Oct 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 8.33% | 22,800 |
| Oct 8, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 9.09% | 94,660 |
| Oct 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Oct 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.76% | 12,000 |
| Oct 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Oct 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -16.00% | 125,727 |
| Oct 1, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | - | 4.17% | 54,675 |
| Sep 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.35% | 81,000 |
| Sep 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.17% | 19,000 |
| Sep 26, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | - | 35,009 |
| Sep 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.35% | 31,681 |
| Sep 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 17,500 |
| Sep 23, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 9.52% | 4,500 |
| Sep 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 152,100 |
| Sep 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 942,600 |
| Sep 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 249,709 |
| Sep 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 12,600 |
| Sep 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Sep 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 7,200 |
| Sep 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 8,500 |
| Sep 11, 2025 | 0.12 | 0.13 | 0.09 | 0.11 | - | -26.67% | 47,300 |
| Sep 10, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | - | 7.14% | 11,766 |
| Sep 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Sep 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 16.67% | 5,000 |
| Sep 5, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -7.69% | 5,200 |
| Sep 4, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | - | 36.84% | 67,550 |
| Sep 3, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | - | 5.56% | 91,723 |
| Sep 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Aug 29, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Aug 28, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Aug 27, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -10.00% | 72,732 |
| Aug 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 5,017 |
| Aug 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 25,300 |
| Aug 22, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -9.09% | 7,700 |
| Aug 21, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | - | -4.35% | 81,384 |