Sabio Holdings Inc. (TSXV:SBIO)
Canada
· Delayed Price · Currency is CAD 0.5200
+0.0300 (6.12%)
Apr 29, 2025, 9:30 AM EDT
Sabio Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 0.50 | 0.51 | 0.48 | 0.51 | - | 4.08% | 33,300 |
| May 1, 2025 | 0.48 | 0.49 | 0.45 | 0.49 | - | -3.92% | 47,000 |
| Apr 30, 2025 | 0.50 | 0.52 | 0.50 | 0.51 | - | -1.92% | 9,110 |
| Apr 29, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | - | 6.12% | 2,040 |
| Apr 28, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | - | -5.77% | 10,500 |
| Apr 25, 2025 | 0.45 | 0.52 | 0.45 | 0.52 | - | 18.18% | 68,300 |
| Apr 24, 2025 | 0.48 | 0.48 | 0.44 | 0.44 | - | -4.35% | 21,550 |
| Apr 23, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | - | 2.22% | 15,000 |
| Apr 22, 2025 | 0.47 | 0.47 | 0.44 | 0.45 | - | -6.25% | 30,000 |
| Apr 21, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | - | -4.00% | 2,540 |
| Apr 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | 4.17% | 500 |
| Apr 16, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | -2.04% | 1,000 |
| Apr 15, 2025 | 0.50 | 0.50 | 0.46 | 0.49 | - | -2.00% | 4,156 |
| Apr 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | 1,000 |
| Apr 11, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | 4.17% | 500 |
| Apr 10, 2025 | 0.54 | 0.54 | 0.46 | 0.48 | - | -4.00% | 12,009 |
| Apr 9, 2025 | 0.43 | 0.50 | 0.43 | 0.50 | - | 14.94% | 12,407 |
| Apr 8, 2025 | 0.44 | 0.47 | 0.43 | 0.44 | - | 6.10% | 184,600 |
| Apr 7, 2025 | 0.46 | 0.47 | 0.41 | 0.41 | - | -12.77% | 92,750 |
| Apr 4, 2025 | 0.51 | 0.52 | 0.47 | 0.47 | - | -14.55% | 72,723 |
| Apr 3, 2025 | 0.57 | 0.57 | 0.55 | 0.55 | - | -1.79% | 30,750 |
| Apr 2, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | - | -1.75% | 2,500 |
| Apr 1, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | -3.39% | 2,000 |
| Mar 31, 2025 | 0.58 | 0.60 | 0.54 | 0.59 | - | - | 40,649 |
| Mar 28, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | - | -3.28% | 4,000 |
| Mar 27, 2025 | 0.58 | 0.61 | 0.56 | 0.61 | - | 1.67% | 10,250 |
| Mar 26, 2025 | 0.61 | 0.61 | 0.56 | 0.60 | - | - | 11,011 |
| Mar 25, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | - | - | 4,758 |
| Mar 24, 2025 | 0.64 | 0.64 | 0.60 | 0.60 | - | -3.23% | 33,000 |
| Mar 21, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | - | -1.59% | 16,000 |
| Mar 20, 2025 | 0.65 | 0.66 | 0.62 | 0.63 | - | -3.08% | 22,500 |
| Mar 19, 2025 | 0.70 | 0.70 | 0.65 | 0.65 | - | -2.99% | 17,750 |
| Mar 18, 2025 | 0.75 | 0.75 | 0.67 | 0.67 | - | - | 55,887 |
| Mar 17, 2025 | 0.70 | 0.70 | 0.67 | 0.67 | - | - | 14,000 |
| Mar 14, 2025 | 0.70 | 0.70 | 0.64 | 0.67 | - | -1.47% | 67,001 |
| Mar 13, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | - | 1.49% | 2,000 |
| Mar 12, 2025 | 0.68 | 0.72 | 0.67 | 0.67 | - | 4.69% | 36,500 |
| Mar 11, 2025 | 0.68 | 0.68 | 0.64 | 0.64 | - | -5.88% | 20,500 |
| Mar 10, 2025 | 0.65 | 0.68 | 0.64 | 0.68 | - | 3.03% | 55,600 |
| Mar 7, 2025 | 0.66 | 0.66 | 0.64 | 0.66 | - | - | 20,900 |
| Mar 6, 2025 | 0.70 | 0.70 | 0.65 | 0.66 | - | -5.71% | 21,500 |
| Mar 5, 2025 | 0.64 | 0.70 | 0.64 | 0.70 | - | 9.37% | 28,200 |
| Mar 4, 2025 | 0.63 | 0.64 | 0.60 | 0.64 | - | -5.88% | 107,466 |
| Mar 3, 2025 | 0.74 | 0.74 | 0.67 | 0.68 | - | -10.53% | 33,500 |
| Feb 28, 2025 | 0.74 | 0.77 | 0.73 | 0.76 | - | 2.70% | 36,500 |
| Feb 27, 2025 | 0.73 | 0.76 | 0.73 | 0.74 | - | 8.82% | 53,750 |
| Feb 26, 2025 | 0.73 | 0.73 | 0.63 | 0.68 | - | -6.85% | 31,750 |
| Feb 25, 2025 | 0.71 | 0.73 | 0.68 | 0.73 | - | 10.61% | 45,660 |
| Feb 24, 2025 | 0.68 | 0.73 | 0.63 | 0.66 | - | -2.94% | 115,856 |
| Feb 21, 2025 | 0.71 | 0.71 | 0.68 | 0.68 | - | -1.45% | 16,700 |