Sabio Holdings Inc. (TSXV:SBIO)
Canada
· Delayed Price · Currency is CAD 0.5000
-0.0100 (-1.96%)
May 30, 2025, 4:00 PM EDT
Sabio Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | - | -1.96% | 36,500 |
| May 29, 2025 | 0.49 | 0.52 | 0.48 | 0.51 | - | 2.00% | 111,021 |
| May 28, 2025 | 0.53 | 0.53 | 0.50 | 0.50 | - | -12.28% | 56,925 |
| May 27, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | - | 7.55% | 3,000 |
| May 26, 2025 | 0.54 | 0.54 | 0.50 | 0.53 | - | -1.85% | 39,010 |
| May 23, 2025 | 0.58 | 0.58 | 0.52 | 0.54 | - | 3.85% | 6,786 |
| May 22, 2025 | 0.54 | 0.54 | 0.52 | 0.52 | - | -1.89% | 57,000 |
| May 21, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | - | - |
| May 20, 2025 | 0.58 | 0.60 | 0.53 | 0.53 | - | -3.64% | 81,250 |
| May 16, 2025 | 0.54 | 0.57 | 0.54 | 0.55 | - | 1.85% | 6,000 |
| May 15, 2025 | 0.53 | 0.54 | 0.52 | 0.54 | - | - | 21,500 |
| May 14, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | - | 3.85% | 2,800 |
| May 13, 2025 | 0.55 | 0.55 | 0.50 | 0.52 | - | -5.45% | 41,500 |
| May 12, 2025 | 0.52 | 0.55 | 0.52 | 0.55 | - | 5.77% | 21,506 |
| May 9, 2025 | 0.50 | 0.52 | 0.49 | 0.52 | - | 4.00% | 3,000 |
| May 8, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| May 7, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | - | -3.85% | 1,025 |
| May 6, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | - | 500 |
| May 5, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | 1.96% | 2,000 |
| 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 |