Sabio Holdings Inc. (TSXV:SBIO)
Canada
· Delayed Price · Currency is CAD 0.5900
-0.0200 (-3.28%)
Mar 28, 2025, 4:00 PM EST
Sabio Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2025 | 0.68 | 0.70 | 0.65 | 0.69 | - | 11.29% | 50,249 |
| Feb 19, 2025 | 0.70 | 0.72 | 0.60 | 0.62 | - | -10.14% | 142,921 |
| Feb 18, 2025 | 0.65 | 0.72 | 0.63 | 0.69 | - | 15.00% | 308,138 |
| Feb 14, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | - | 5.26% | 39,000 |
| Feb 13, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | - | 1.79% | 108,000 |
| Feb 12, 2025 | 0.58 | 0.59 | 0.54 | 0.56 | - | -1.75% | 69,836 |
| Feb 11, 2025 | 0.53 | 0.60 | 0.53 | 0.57 | - | 7.55% | 270,062 |
| Feb 10, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | - | 1.92% | 25,310 |
| Feb 7, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | - | 6.12% | 11,500 |
| Feb 6, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | - | -2.00% | 46,000 |
| Feb 5, 2025 | 0.52 | 0.52 | 0.49 | 0.50 | - | -1.96% | 94,000 |
| Feb 4, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | - | 2.00% | 128,500 |
| Feb 3, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | - | - | 20,000 |
| Jan 31, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | 20,011 |
| Jan 30, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | - | 2.04% | 40,946 |
| Jan 29, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | - | -2.00% | 6,700 |
| Jan 28, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1.01% | 25,050 |
| Jan 27, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | - | -2.94% | 10,001 |
| Jan 24, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | - | -1.92% | 11,001 |
| Jan 23, 2025 | 0.50 | 0.52 | 0.49 | 0.52 | - | 4.00% | 79,030 |
| Jan 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | 17,500 |
| Jan 21, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | - | - | 23,735 |
| Jan 20, 2025 | 0.53 | 0.53 | 0.50 | 0.50 | - | -1.96% | 101,690 |
| Jan 17, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | - | -1.92% | 7,628 |