Colibri Resource Corporation (TSXV:CBI)
Canada · Delayed Price · Currency is CAD 0.0950
0.00 (0.00%)
May 21, 2026, 3:08 PM EST
Colibri Resource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 9,600 |
| May 15, 2026 | 0.10 | 0.10 | 0.08 | 0.10 | 0.10 | -5.00% | 81,200 |
| May 14, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 177,206 |
| May 13, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 15.79% | 98,000 |
| May 11, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 53,000 |
| May 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 3,300 |
| May 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4,000 |
| May 6, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 16.67% | 28,000 |
| May 5, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -14.29% | 48,750 |
| Apr 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 49,500 |
| Apr 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 6,000 |
| Apr 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4,000 |
| Apr 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 80,000 |
| Apr 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 10,500 |
| Apr 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 35,000 |
| Apr 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 6,433 |
| Apr 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 14,000 |
| Apr 14, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -4.35% | 55,000 |
| Apr 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 25,000 |
| Apr 10, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 74,225 |
| Apr 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 5,000 |
| Apr 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 17,000 |
| Apr 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 70,000 |
| Apr 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 19,500 |
| Apr 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 69,633 |
| Mar 31, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 15,658 |
| Mar 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 111,606 |
| Mar 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 64,100 |
| Mar 26, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 28,300 |
| Mar 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 18,000 |
| Mar 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 11,000 |
| Mar 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 60,500 |
| Mar 20, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | - | 397,660 |
| Mar 19, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -22.22% | 65,800 |
| Mar 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 8.00% | 6,500 |
| Mar 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 135,750 |
| Mar 16, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 19,802 |
| Mar 13, 2026 | 0.13 | 0.16 | 0.13 | 0.13 | 0.13 | - | 244,400 |
| Mar 12, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 207,300 |
| Mar 11, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 37,000 |
| Mar 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 57,409 |
| Mar 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 85,012 |
| Mar 6, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 226,750 |
| Mar 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 169,269 |
| Mar 4, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -10.34% | 436,744 |
| Mar 3, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -12.12% | 321,951 |
| Mar 2, 2026 | 0.19 | 0.19 | 0.15 | 0.17 | 0.17 | -10.81% | 349,718 |
| Feb 27, 2026 | 0.22 | 0.22 | 0.18 | 0.19 | 0.19 | -15.91% | 162,088 |
| Feb 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 15.79% | 1,313 |
| Feb 24, 2026 | 0.24 | 0.24 | 0.19 | 0.19 | 0.19 | -2.56% | 24,151 |