CubicFarm Systems Corp. (TSXV:CUB)
Canada
· Delayed Price · Currency is CAD 0.1350
+0.0050 (3.85%)
Jun 13, 2025, 9:30 AM EDT
CubicFarm Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 0.15 | 0.15 | 0.12 | 0.13 | - | -3.70% | 86,068 |
| Jun 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.85% | 31,038 |
| Jun 12, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -3.70% | 22,310 |
| Jun 11, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | - | -15.62% | 118,213 |
| Jun 10, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | - | 11,500 |
| Jun 9, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | - | - | 12,100 |
| Jun 6, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | - | 6.67% | 16,800 |
| Jun 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 2,105 |
| Jun 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jun 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 19,510 |
| Jun 2, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -6.25% | 2,500 |
| May 30, 2025 | 0.12 | 0.16 | 0.12 | 0.16 | - | 28.00% | 313,500 |
| May 29, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | - | 30,086 |
| May 28, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | -3.85% | 50,004 |
| May 27, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | -7.14% | 49,336 |
| May 26, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | -3.45% | 161,600 |
| May 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.33% | 7,500 |
| May 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 191,000 |
| May 21, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | - | -3.23% | 32,558 |
| May 20, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | -3.13% | 96,225 |
| May 16, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | - | 66,550 |
| May 15, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 3.23% | 62,000 |
| May 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 62,224 |
| May 13, 2025 | 0.19 | 0.19 | 0.15 | 0.16 | - | -6.06% | 525,776 |
| May 12, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | - | -8.33% | 39,084 |
| May 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| May 8, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 2.86% | 2,960 |
| May 7, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | -5.41% | 26,600 |
| May 6, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | - | -5.13% | 49,155 |
| May 5, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | -2.50% | 50,975 |
| May 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -2.44% | 3,500 |
| May 1, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 2,696 |
| Apr 30, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | - | -2.38% | 42,788 |
| Apr 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 5.00% | 1,500 |
| Apr 28, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | - | -4.76% | 55,800 |
| Apr 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2.44% | 1,100 |
| Apr 24, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -6.82% | 16,500 |
| Apr 23, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | 10.00% | 31,512 |
| Apr 22, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | - | - | 17,500 |
| Apr 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -4.76% | 1,022 |
| Apr 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -10.64% | 548 |
| Apr 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 11.90% | 10,000 |
| Apr 15, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | - | 17,140 |
| Apr 14, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Apr 11, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | - | -2.33% | 1,700 |
| Apr 10, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | - | -8.51% | 26,932 |
| Apr 9, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | - | 11.90% | 50,959 |
| Apr 8, 2025 | 0.21 | 0.23 | 0.21 | 0.21 | - | -2.33% | 73,583 |
| Apr 7, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | - | -8.51% | 76,929 |
| Apr 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -2.08% | 19,013 |