Cybin Inc (NY: CYBN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	0.8000	0.8200	0.7816	0.8170	1,419,804	+0.02(+2.12%)
Mar 30, 2022	0.8000	0.8069	0.7700	0.8000	763,833	+0.01(+0.70%)
Mar 29, 2022	0.7800	0.8000	0.7501	0.7944	1,041,599	+0.02(+3.17%)
Mar 28, 2022	0.7368	0.7700	0.7350	0.7700	368,280	+0.04(+4.76%)
Mar 25, 2022	0.7900	0.7900	0.7000	0.7350	867,555	-0.03(-3.43%)
Mar 24, 2022	0.8000	0.8087	0.7380	0.7611	1,068,714	-0.01(-1.16%)
Mar 23, 2022	0.8100	0.8147	0.7360	0.7700	1,029,575	-0.04(-4.93%)
Mar 22, 2022	0.8300	0.8300	0.7800	0.8099	899,771	-0.00(-0.01%)
Mar 21, 2022	0.8100	0.8350	0.8001	0.8100	559,355	-0.01(-1.18%)
Mar 18, 2022	0.8400	0.8400	0.7600	0.8197	1,383,087	-0.02(-1.88%)
Mar 17, 2022	0.8200	0.8354	0.8000	0.8354	255,894	+0.02(+1.88%)
Mar 16, 2022	0.8200	0.8300	0.7900	0.8200	583,872	+0.04(+4.57%)
Mar 15, 2022	0.7885	0.8000	0.7750	0.7842	239,484	+0.00(+0.54%)
Mar 14, 2022	0.7800	0.8199	0.7738	0.7800	309,202	-0.01(-1.28%)
Mar 11, 2022	0.8200	0.8350	0.7900	0.7901	238,363	-0.01(-0.93%)
Mar 10, 2022	0.8100	0.8100	0.7901	0.7975	213,766	-0.02(-2.18%)
Mar 09, 2022	0.7900	0.8299	0.7940	0.8153	353,786	+0.02(+2.61%)
Mar 08, 2022	0.8000	0.8100	0.7800	0.7946	663,883	-0.00(-0.30%)
Mar 07, 2022	0.9000	0.8999	0.7900	0.7970	915,925	-0.10(-10.95%)
Mar 04, 2022	0.9200	0.9200	0.8820	0.8950	258,023	-0.03(-2.73%)
Mar 03, 2022	0.9500	0.9500	0.9200	0.9201	399,258	-0.02(-2.59%)
Mar 02, 2022	0.9500	0.9500	0.9250	0.9446	283,193	+0.01(+0.73%)
Mar 01, 2022	0.9000	0.9400	0.8850	0.9378	308,583	+0.04(+4.29%)
Feb 28, 2022	0.9100	0.9100	0.8766	0.8992	506,345	-0.01(-1.00%)
Feb 25, 2022	0.9200	0.9350	0.8900	0.9083	635,834	-0.01(-0.99%)
Feb 24, 2022	0.9200	0.9250	0.8620	0.9174	914,369	-0.04(-4.35%)
Feb 23, 2022	1.000	1.010	0.9400	0.9591	711,529	-0.04(-3.66%)
Feb 22, 2022	1.020	1.030	0.9800	0.9955	771,753	-0.04(-4.28%)
Feb 18, 2022				1.040	0	-0.01(-0.95%)
Feb 17, 2022	1.050	1.065	1.035	1.050	488,851	-0.01(-0.94%)
Feb 16, 2022	1.090	1.110	1.050	1.060	689,473	-0.02(-1.85%)
Feb 15, 2022	1.080	1.088	1.060	1.080	641,855	+0.02(+1.89%)
Feb 14, 2022	1.080	1.100	1.040	1.060	385,164	+0.00(+0.00%)
Feb 11, 2022	1.130	1.160	1.050	1.060	679,768	-0.06(-5.36%)
Feb 10, 2022	1.050	1.150	1.040	1.120	1,349,792	+0.06(+5.66%)
Feb 09, 2022	1.040	1.140	1.040	1.060	1,269,813	+0.02(+1.92%)
Feb 08, 2022	1.070	1.070	1.000	1.040	457,370	-0.05(-4.59%)
Feb 07, 2022	1.020	1.100	1.010	1.090	519,292	+0.05(+4.81%)
Feb 04, 2022	1.050	1.050	1.010	1.040	480,855	-0.01(-0.95%)
Feb 03, 2022	1.050			1.050	462,389	-0.04(-3.67%)
Feb 02, 2022	1.120	1.130	1.050	1.090	592,878	-0.02(-1.80%)
Feb 01, 2022	1.070	1.150	1.000	1.110	1,808,518	+0.06(+5.71%)
Jan 31, 2022	1.090			1.050	964,482	+0.02(+1.94%)
Jan 28, 2022	1.030	1.050	1.000	1.030	581,623	+0.02(+1.98%)
Jan 27, 2022	1.030	1.090	1.000	1.010	725,111	-0.01(-0.98%)
Jan 26, 2022	1.020	1.050	0.9900	1.020	981,313	+0.02(+2.00%)
Jan 25, 2022	1.010	1.010	0.9680	1.000	747,267	-0.01(-0.99%)
Jan 24, 2022	1.040	1.040	0.8200	1.010	2,142,644	-0.01(-0.98%)
Jan 21, 2022	1.070	1.070	1.000	1.020	1,203,449	-0.03(-2.86%)
Jan 20, 2022	1.070	1.110	1.030	1.050	826,608	-0.01(-0.94%)
Jan 19, 2022	1.060	1.070	1.030	1.060	610,331	+0.02(+1.92%)
Jan 18, 2022	1.140	1.140	1.030	1.040	767,285	-0.01(-0.95%)
Jan 14, 2022				1.050	0	+0.00(+0.00%)
Jan 13, 2022	1.050	1.070	1.020	1.050	636,272	+0.00(+0.00%)
Jan 12, 2022	1.070	1.100	1.010	1.050	1,060,933	-0.02(-1.87%)
Jan 11, 2022	1.030	1.140	1.020	1.070	1,570,362	+0.05(+4.90%)
Jan 10, 2022	1.080	1.090	1.000	1.020	967,681	-0.05(-4.67%)
Jan 07, 2022	1.050	1.070	1.000	1.070	1,184,670	+0.01(+0.94%)
Jan 06, 2022	1.130	1.150	1.010	1.060	1,897,718	-0.07(-6.19%)
Jan 05, 2022	1.190	1.200	1.110	1.130	1,078,880	-0.05(-4.24%)
Jan 04, 2022	1.220	1.220	1.150	1.180	820,529	-0.04(-3.28%)
Jan 03, 2022	1.200	1.220	1.160	1.220	566,715	+0.02(+1.67%)
Dec 31, 2021	1.160	1.200	1.130	1.200	1,194,128	+0.02(+1.69%)
Dec 30, 2021	1.220	1.230	1.130	1.180	1,682,690	-0.02(-1.67%)
Dec 29, 2021	1.210	1.250	1.150	1.200	833,441	-0.01(-0.83%)
Dec 28, 2021	1.210	1.250	1.170	1.210	597,100	-0.02(-1.63%)
Dec 27, 2021	1.220	1.290	1.165	1.230	1,186,422	-0.03(-2.38%)
Dec 23, 2021	1.250	1.280	1.190	1.260	881,705	+0.02(+1.61%)
Dec 22, 2021	1.210	1.240	1.160	1.240	496,813	+0.03(+2.48%)
Dec 21, 2021	1.190	1.220	1.130	1.210	1,089,232	+0.04(+3.42%)
Dec 20, 2021	1.200	1.200	1.110	1.170	713,145	-0.03(-2.50%)
Dec 17, 2021	1.200	1.230	1.115	1.200	2,618,625	+0.00(+0.00%)
Dec 16, 2021	1.250	1.250	1.140	1.200	891,091	-0.03(-2.44%)
Dec 15, 2021	1.120	1.230	1.100	1.230	1,363,035	+0.10(+8.85%)
Dec 14, 2021	1.120	1.170	1.050	1.130	1,532,833	-0.01(-0.88%)
Dec 13, 2021	1.210	1.230	1.090	1.140	2,576,322	-0.06(-5.00%)
Dec 10, 2021	1.200	1.200	1.130	1.200	1,516,148	-0.01(-0.83%)
Dec 09, 2021	1.230	1.240	1.170	1.210	1,670,842	-0.06(-4.72%)
Dec 08, 2021	1.280	1.330	1.210	1.270	2,116,743	-0.03(-2.31%)
Dec 07, 2021	1.290	1.320	1.100	1.300	2,755,548	+0.04(+3.17%)
Dec 06, 2021	1.410	1.430	1.240	1.260	1,438,550	-0.13(-9.35%)
Dec 03, 2021	1.400	1.400	1.220	1.390	2,055,335	+0.00(+0.00%)
Dec 02, 2021	1.430	1.470	1.350	1.390	1,448,015	-0.04(-2.80%)
Dec 01, 2021	1.500	1.540	1.381	1.430	1,462,306	-0.04(-2.72%)
Nov 30, 2021	1.520	1.530	1.380	1.470	1,833,348	+0.00(+0.00%)
Nov 29, 2021	1.410	1.600	1.350	1.470	2,552,848	+0.12(+8.89%)
Nov 26, 2021	1.420	1.460	1.290	1.350	1,414,641	-0.07(-4.93%)
Nov 24, 2021	1.460	1.470	1.370	1.420	1,753,374	-0.05(-3.40%)
Nov 23, 2021	1.550	1.550	1.460	1.470	1,445,969	-0.07(-4.55%)
Nov 22, 2021	1.650	1.660	1.480	1.540	2,320,241	-0.09(-5.52%)
Nov 19, 2021	1.590	1.630	1.420	1.630	3,188,662	-0.01(-0.61%)
Nov 18, 2021	1.720	1.640	1.610	1.640	1,398,771	-0.10(-5.75%)
Nov 17, 2021	1.750	1.790	1.670	1.740	1,480,194	-0.01(-0.57%)
Nov 16, 2021	1.750	1.830	1.730	1.750	1,336,829	-0.04(-2.23%)
Nov 15, 2021	1.950	2.000	1.720	1.790	3,185,288	-0.13(-6.77%)
Nov 12, 2021	1.900	1.950	1.820	1.920	1,495,826	+0.04(+2.13%)
Nov 11, 2021	1.890	1.900	1.810	1.880	1,781,953	-0.07(-3.59%)
Nov 10, 2021	1.950		1.810	1.950	2,430,230	-0.03(-1.52%)
Nov 09, 2021	2.150	2.150	1.860	1.980	7,618,780	-0.02(-1.00%)
Nov 08, 2021	2.350	2.350	1.900	2.000	6,403,369	-0.31(-13.42%)
Nov 05, 2021	2.210	2.355	2.010	2.310	5,938,020	+0.20(+9.48%)
Nov 04, 2021	1.900	2.130	1.890	2.110	5,151,291	+0.22(+11.64%)
Nov 03, 2021	1.900	1.910	1.840	1.890	1,126,121	+0.01(+0.53%)
Nov 02, 2021	1.860	1.910	1.800	1.880	1,509,050	+0.03(+1.62%)
Nov 01, 2021	1.900	1.955	1.770	1.850	1,920,409	-0.02(-1.07%)
Oct 29, 2021	1.860	1.880	1.820	1.870	913,709	+0.00(+0.00%)
Oct 28, 2021	1.920	1.939	1.810	1.870	1,221,645	-0.03(-1.58%)
Oct 27, 2021	1.980	1.995	1.890	1.900	738,700	-0.07(-3.55%)
Oct 26, 2021	2.100			1.970	1,691,879	-0.05(-2.48%)
Oct 25, 2021	1.980	2.070	1.880	2.020	1,159,501	+0.06(+3.06%)
Oct 22, 2021	1.950	1.980	1.860	1.960	1,670,294	-0.02(-1.01%)
Oct 21, 2021	2.050	2.070	1.910	1.980	1,758,600	-0.04(-1.98%)
Oct 20, 2021	1.940	2.290	1.920	2.020	6,450,933	+0.10(+5.21%)
Oct 19, 2021	1.940	1.980	1.910	1.920	1,037,188	-0.02(-1.03%)
Oct 18, 2021	1.960	1.990	1.900	1.940	785,910	-0.03(-1.52%)
Oct 15, 2021	2.090	2.090	1.890	1.970	1,528,204	-0.05(-2.48%)
Oct 14, 2021	2.060	2.090	1.980	2.020	772,613	-0.01(-0.49%)
Oct 13, 2021	2.120	2.120	1.980	2.030	1,098,039	-0.05(-2.40%)
Oct 12, 2021	2.120	2.150	2.050	2.080	1,011,925	-0.06(-2.80%)
Oct 11, 2021	2.110	2.150	2.070	2.140	342,170	+0.04(+1.90%)
Oct 08, 2021	2.130	2.150	2.040	2.100	607,622	-0.02(-0.94%)
Oct 07, 2021	2.150	2.170	2.110	2.120	872,156	-0.02(-0.93%)
Oct 06, 2021	2.110	2.150	2.100	2.140	368,286	-0.01(-0.47%)
Oct 05, 2021	2.200	2.200	2.110	2.150	875,711	+0.05(+2.38%)
Oct 04, 2021	2.220	2.220	2.100	2.100	574,315	-0.09(-4.11%)
Oct 01, 2021	2.150	2.200	2.100	2.190	702,274	+0.00(+0.00%)
Sep 30, 2021	2.230	2.230	2.050	2.190	755,085	-0.01(-0.45%)
Sep 29, 2021	2.200	2.230	2.120	2.200	464,030	-0.04(-1.79%)
Sep 28, 2021	2.320	2.350	2.090	2.240	1,473,225	-0.08(-3.45%)
Sep 27, 2021	2.350	2.350	2.225	2.320	758,817	+0.00(+0.00%)
Sep 24, 2021	2.430	2.430	2.270	2.320	1,153,680	-0.01(-0.43%)
Sep 23, 2021	2.250	2.390	2.200	2.330	1,946,480	+0.20(+9.39%)
Sep 22, 2021	2.100	2.180	2.040	2.130	786,703	+0.04(+1.91%)
Sep 21, 2021	2.140	2.190	2.020	2.090	548,676	-0.05(-2.34%)
Sep 20, 2021	2.040	2.150	1.980	2.140	1,282,821	-0.02(-0.93%)
Sep 17, 2021	2.230	2.270	2.020	2.160	1,436,779	-0.07(-3.14%)
Sep 16, 2021	2.300	2.310	2.000	2.230	1,912,255	-0.07(-3.04%)
Sep 15, 2021	2.340	2.340	2.150	2.300	1,065,780	-0.05(-2.13%)
Sep 14, 2021	2.480	2.500	2.310	2.350	840,029	-0.13(-5.24%)
Sep 13, 2021	2.440	2.580	2.400	2.480	1,508,940	+0.06(+2.48%)
Sep 10, 2021	2.430	2.470	2.340	2.420	473,379	+0.02(+0.83%)
Sep 09, 2021	2.350	2.450	2.310	2.400	639,588	+0.03(+1.27%)
Sep 08, 2021	2.510	2.550	2.250	2.370	1,069,272	-0.15(-5.95%)
Sep 07, 2021	2.680	2.750	2.500	2.520	1,360,689	-0.12(-4.55%)
Sep 03, 2021	2.520	2.750	2.510	2.640	1,186,365	+0.13(+5.18%)
Sep 02, 2021	2.660	2.670	2.420	2.510	1,356,641	-0.12(-4.56%)
Sep 01, 2021	2.810	2.860	2.590	2.630	1,233,686	-0.17(-6.07%)
Aug 31, 2021	2.850	2.880	2.580	2.800	1,415,854	+0.07(+2.56%)
Aug 30, 2021	2.390	2.750	2.350	2.730	3,520,700	+0.39(+16.67%)
Aug 27, 2021	2.290	2.370	2.250	2.340	1,143,858	+0.10(+4.46%)
Aug 26, 2021	2.350	2.350	2.200	2.240	965,283	-0.04(-1.75%)
Aug 25, 2021	2.220	2.280	2.100	2.280	605,522	+0.12(+5.56%)
Aug 24, 2021	2.240	2.250	2.120	2.160	761,981	-0.03(-1.37%)
Aug 23, 2021	1.920	2.210	1.920	2.190	1,204,542	+0.29(+15.26%)
Aug 20, 2021	1.790	1.970	1.760	1.900	697,924	+0.07(+3.83%)
Aug 19, 2021	1.950	1.950	1.680	1.830	1,374,653	-0.12(-6.15%)
Aug 18, 2021	1.920	1.950	1.810	1.950	1,130,466	+0.03(+1.56%)
Aug 17, 2021	2.000	2.030	1.860	1.920	1,057,173	-0.06(-3.03%)
Aug 16, 2021	2.100	2.100	1.910	1.980	1,236,231	-0.14(-6.60%)
Aug 13, 2021	2.230	2.230	2.090	2.120	762,079	-0.10(-4.50%)
Aug 12, 2021	2.200	2.300	2.150	2.220	826,388	-0.01(-0.45%)
Aug 11, 2021	2.300	2.400	2.090	2.230	1,541,124	-0.04(-1.76%)
Aug 10, 2021	2.550	2.560	2.250	2.270	2,340,341	-0.25(-9.92%)
Aug 09, 2021	2.890	2.890	2.500	2.520	1,472,583	-0.22(-8.03%)
Aug 06, 2021	2.800	2.900	2.700	2.740	848,633	-0.02(-0.72%)