Corby Spirit and Wine Limited (CBYDF)
OTCMKTS
· Delayed Price · Currency is USD
10.89
+0.15 (1.40%)
At close: May 6, 2025
Corby Spirit and Wine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 10.15 | 10.15 | 10.01 | 10.01 | 10.01 | -8.08% | 200 |
| May 6, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 1.40% | 100 |
| May 2, 2025 | 10.96 | 10.96 | 10.74 | 10.74 | 10.74 | -1.83% | 200 |
| Apr 22, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.09% | 200 |
| Apr 16, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 2.25% | 1,919 |
| Apr 11, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.75% | 264 |
| Apr 10, 2025 | 10.60 | 10.61 | 10.60 | 10.61 | 10.61 | 1.63% | 207 |
| Apr 9, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 1.26% | 418 |
| Apr 8, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.48% | 100 |
| Apr 7, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -3.82% | 211 |
| Apr 3, 2025 | 10.99 | 10.99 | 10.77 | 10.77 | 10.77 | 0.01% | 1,906 |
| Apr 1, 2025 | 10.52 | 10.77 | 10.52 | 10.77 | 10.77 | 5.18% | 3,601 |
| Mar 31, 2025 | 10.20 | 10.24 | 10.20 | 10.24 | 10.24 | 0.29% | 1,228 |
| Mar 28, 2025 | 10.02 | 10.21 | 10.02 | 10.21 | 10.21 | 0.49% | 300 |
| Mar 24, 2025 | 10.40 | 10.40 | 10.16 | 10.16 | 10.16 | -1.46% | 400 |
| Mar 19, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.50% | 200 |
| Mar 14, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -1.25% | 300 |
| Mar 13, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.29% | 1,916 |
| Mar 12, 2025 | 10.46 | 10.46 | 10.42 | 10.42 | 10.42 | 0.68% | 343 |
| Mar 11, 2025 | 10.59 | 10.59 | 10.30 | 10.35 | 10.35 | -3.48% | 300 |
| Mar 7, 2025 | 11.03 | 11.03 | 10.72 | 10.72 | 10.72 | -1.26% | 300 |
| Mar 6, 2025 | 10.79 | 10.86 | 10.79 | 10.86 | 10.86 | 2.36% | 352 |
| Mar 5, 2025 | 10.75 | 10.75 | 10.61 | 10.61 | 10.61 | 2.12% | 215 |
| Mar 4, 2025 | 10.18 | 10.39 | 10.18 | 10.39 | 10.39 | 2.67% | 700 |
| Feb 28, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.69% | 1,003 |
| Feb 26, 2025 | 10.21 | 10.21 | 10.19 | 10.19 | 10.19 | -1.50% | 842 |
| Feb 25, 2025 | 10.23 | 10.35 | 10.23 | 10.35 | 10.19 | 0.93% | 1,090 |
| Feb 24, 2025 | 10.27 | 10.27 | 10.25 | 10.25 | 10.09 | 0.10% | 544 |
| Feb 14, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.08 | 2.50% | 100 |
| Feb 13, 2025 | 9.65 | 9.99 | 9.65 | 9.99 | 9.84 | 8.68% | 2,056 |
| Feb 6, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.05 | 0.68% | 300 |
| Feb 3, 2025 | 8.88 | 9.13 | 8.88 | 9.13 | 8.99 | 2.82% | 456 |
| Jan 31, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.74 | -0.45% | 105 |
| Jan 29, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.78 | 0.62% | 100 |
| Jan 28, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.73 | 0.17% | 400 |
| Jan 23, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.71 | 1.11% | 2,420 |
| Jan 22, 2025 | 8.72 | 8.75 | 8.72 | 8.75 | 8.62 | 2.09% | 7,500 |
| Jan 17, 2025 | 8.63 | 8.63 | 8.57 | 8.57 | 8.44 | -0.01% | 4,500 |
| Jan 13, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.44 | -3.33% | 550 |
| Jan 6, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.73 | 0.23% | 187 |
| Jan 3, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.71 | 0.11% | 1,700 |
| Jan 2, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.70 | 1.49% | 100 |
| Dec 31, 2024 | 8.65 | 8.71 | 8.65 | 8.71 | 8.58 | 0.46% | 4,200 |
| Dec 30, 2024 | 8.55 | 8.67 | 8.50 | 8.67 | 8.54 | 1.40% | 2,750 |
| Dec 24, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.42 | 0.23% | 300 |
| Dec 23, 2024 | 8.59 | 8.59 | 8.53 | 8.53 | 8.40 | -0.23% | 1,445 |
| Dec 20, 2024 | 8.56 | 8.56 | 8.55 | 8.55 | 8.42 | -0.35% | 2,100 |
| Dec 19, 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.45 | -1.04% | 100 |
| Dec 18, 2024 | 8.77 | 8.77 | 8.67 | 8.67 | 8.54 | -1.70% | 331 |
| Dec 17, 2024 | 8.86 | 8.86 | 8.82 | 8.82 | 8.68 | -2.18% | 1,500 |