CubicFarm Systems Corp. (TSXV:CUB)
Canada
· Delayed Price · Currency is CAD 0.2100
+0.0050 (2.44%)
Apr 25, 2025, 4:00 PM EDT
CubicFarm Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 4.35% | 7,685 |
| Apr 2, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | - | -8.00% | 42,925 |
| Apr 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -3.85% | 4,000 |
| Mar 31, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | - | 7,900 |
| Mar 28, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | - | - | 40,200 |
| Mar 27, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | -3.70% | 20,000 |
| Mar 26, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | 1.89% | 58,001 |
| Mar 25, 2025 | 0.25 | 0.27 | 0.24 | 0.27 | - | 10.42% | 139,508 |
| Mar 24, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | - | 2.13% | 19,100 |
| Mar 21, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | -2.08% | 20,236 |
| Mar 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -4.00% | 1,900 |
| Mar 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 500 |
| Mar 18, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | - | 6.38% | 105,342 |
| Mar 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -6.00% | 11,268 |
| Mar 14, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | - | 6.38% | 50,031 |
| Mar 13, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | - | 2.17% | 6,500 |
| Mar 12, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | 2.22% | 22,500 |
| Mar 11, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | - | 3,000 |
| Mar 10, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -6.25% | 23,147 |
| Mar 7, 2025 | 0.22 | 0.24 | 0.21 | 0.24 | - | 20.00% | 99,525 |
| Mar 6, 2025 | 0.25 | 0.25 | 0.20 | 0.20 | - | -16.67% | 91,600 |
| Mar 5, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | - | 2.13% | 9,000 |
| Mar 4, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | - | -6.00% | 209,472 |
| Mar 3, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | - | -5.66% | 7,500 |
| Feb 28, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | 3.92% | 1,500 |
| Feb 27, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | -1.92% | 29,500 |
| Feb 26, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | - | -3.70% | 13,550 |
| Feb 25, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | - | 3.85% | 10,500 |
| Feb 24, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | - | -7.14% | 8,500 |
| Feb 21, 2025 | 0.25 | 0.30 | 0.25 | 0.28 | - | 12.00% | 102,800 |
| Feb 20, 2025 | 0.29 | 0.29 | 0.24 | 0.25 | - | -16.67% | 211,629 |
| Feb 19, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | - | - | 63,589 |
| Feb 18, 2025 | 0.30 | 0.32 | 0.30 | 0.30 | - | - | 68,048 |
| Feb 14, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | - | -3.23% | 35,000 |
| Feb 13, 2025 | 0.32 | 0.34 | 0.31 | 0.31 | - | -8.82% | 66,316 |