Auxly Cannabis Group Inc. (CBWTF)
OTCMKTS · Delayed Price · Currency is USD
0.1150
-0.0004 (-0.34%)
Aug 22, 2025, 3:57 PM EDT
Auxly Cannabis Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | - | 1.31% | 77,300 |
| Aug 21, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.93% | 284,723 |
| Aug 20, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.76% | 736,281 |
| Aug 19, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -3.92% | 861,062 |
| Aug 18, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.60% | 762,851 |
| Aug 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.01% | 640,802 |
| Aug 14, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.90% | 1,989,372 |
| Aug 13, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 11.82% | 1,610,492 |
| Aug 12, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.82% | 1,798,083 |
| Aug 11, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 0.92% | 1,662,733 |
| Aug 8, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.91% | 1,033,410 |
| Aug 7, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 0.46% | 728,119 |
| Aug 6, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -0.36% | 1,564,240 |
| Aug 5, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -3.51% | 620,800 |
| Aug 4, 2025 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | 13.90% | 728,165 |
| Aug 1, 2025 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 4.49% | 630,389 |
| Jul 31, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -5.71% | 549,860 |
| Jul 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.40% | 577,960 |
| Jul 29, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.33% | 1,056,260 |
| Jul 28, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -0.61% | 818,573 |
| Jul 25, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -3.59% | 1,411,118 |
| Jul 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.63% | 391,291 |
| Jul 23, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 3.17% | 1,615,968 |
| Jul 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.28% | 497,856 |
| Jul 21, 2025 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | 5.73% | 382,610 |
| Jul 18, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -8.00% | 1,254,871 |
| Jul 17, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 5.36% | 1,211,535 |
| Jul 16, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 9.66% | 493,341 |
| Jul 15, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 9.43% | 634,487 |
| Jul 14, 2025 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | -8.71% | 1,915,069 |
| Jul 11, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -7.97% | 1,012,134 |
| Jul 10, 2025 | 0.11 | 0.12 | 0.09 | 0.10 | 0.10 | -5.43% | 3,101,432 |
| Jul 9, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -9.20% | 4,699,618 |
| Jul 8, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 19.05% | 6,476,766 |
| Jul 7, 2025 | 0.09 | 0.10 | 0.08 | 0.10 | 0.10 | 10.59% | 3,212,830 |
| Jul 3, 2025 | 0.08 | 0.10 | 0.08 | 0.09 | 0.09 | 14.50% | 941,075 |
| Jul 2, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 5.33% | 1,265,051 |
| Jul 1, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 0.86% | 768,278 |
| Jun 30, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 9.13% | 5,458,944 |
| Jun 27, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 2.99% | 719,376 |
| Jun 26, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 11.67% | 719,758 |
| Jun 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 269,192 |
| Jun 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 226,091 |
| Jun 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.64% | 134,445 |
| Jun 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 4.63% | 265,436 |
| Jun 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.17% | 503,597 |
| Jun 17, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -6.13% | 1,403,110 |
| Jun 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.99% | 304,166 |
| Jun 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.69% | 176,155 |
| Jun 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.31% | 120,156 |