Cult Food Science Corp. (CSE:CULT)
Canada
· Delayed Price · Currency is CAD 0.275
+0.025 (10.00%)
Mar 5, 2026, 12:05 PM EST
Cult Food Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 10.00% | 1,511 |
| Mar 3, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | 4.17% | 1,000 |
| Mar 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2,514 |
| Feb 27, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 14,500 |
| Feb 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 6,000 |
| Feb 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 6,730 |
| Feb 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.66% | 5,192 |
| Feb 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 2,340 |
| Feb 19, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 6,000 |
| Feb 17, 2026 | 0.35 | 0.35 | 0.28 | 0.28 | 0.28 | -15.15% | 23,000 |
| Feb 13, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 10.00% | 1,750 |
| Feb 10, 2026 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | - | 10,043 |
| Feb 6, 2026 | 0.35 | 0.35 | 0.30 | 0.30 | 0.30 | - | 3,390 |
| Feb 5, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -3.23% | 26,796 |
| Feb 4, 2026 | 0.36 | 0.36 | 0.31 | 0.31 | 0.31 | -22.50% | 1,519 |
| Feb 3, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 3,975 |
| Feb 2, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 29.03% | 1,930 |
| Jan 30, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.33% | 507 |
| Jan 29, 2026 | 0.33 | 0.40 | 0.28 | 0.30 | 0.30 | -6.25% | 16,000 |
| Jan 28, 2026 | 0.30 | 0.32 | 0.28 | 0.32 | 0.32 | 6.67% | 12,960 |
| Jan 27, 2026 | 0.28 | 0.32 | 0.27 | 0.30 | 0.30 | 1.69% | 19,813 |
| Jan 23, 2026 | 0.28 | 0.32 | 0.28 | 0.30 | 0.30 | - | 10,717 |
| Jan 21, 2026 | 0.23 | 0.30 | 0.23 | 0.30 | 0.30 | 47.50% | 24,599 |
| Jan 20, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -33.33% | 23,150 |
| Jan 19, 2026 | 0.30 | 0.38 | 0.20 | 0.30 | 0.30 | - | 36,356 |
| Jan 16, 2026 | 0.30 | 0.38 | 0.30 | 0.30 | 0.30 | 20.00% | 28,700 |
| Jan 15, 2026 | 0.50 | 0.50 | 0.25 | 0.25 | 0.25 | -50.00% | 34,424 |
| Jan 13, 2026 | 0.50 | 0.50 | 0.25 | 0.50 | 0.50 | - | 1,393 |
| Jan 12, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 100.00% | 520 |
| Jan 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -50.00% | 1,140 |
| Dec 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 100.00% | 740 |
| Dec 29, 2025 | 0.50 | 0.50 | 0.25 | 0.25 | 0.25 | -50.00% | 273 |
| Dec 24, 2025 | 0.25 | 0.50 | 0.25 | 0.50 | 0.50 | - | 2,200 |
| Dec 23, 2025 | 0.25 | 0.50 | 0.25 | 0.50 | 0.50 | - | 13,750 |
| Dec 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 100.00% | 620 |
| Dec 19, 2025 | 0.50 | 0.50 | 0.25 | 0.25 | 0.25 | -50.00% | 2,060 |
| Dec 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 200 |
| Dec 17, 2025 | 0.25 | 0.50 | 0.25 | 0.50 | 0.50 | - | 2,070 |
| Dec 16, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 2,260 |
| Dec 12, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 723 |
| Dec 11, 2025 | 0.50 | 0.50 | 0.25 | 0.50 | 0.50 | - | 6,880 |
| Dec 10, 2025 | 0.50 | 0.50 | 0.25 | 0.50 | 0.50 | - | 1,140 |
| Dec 9, 2025 | 0.50 | 0.50 | 0.25 | 0.50 | 0.50 | - | 21,572 |
| Dec 8, 2025 | 0.25 | 0.50 | 0.25 | 0.50 | 0.50 | - | 26,051 |
| Dec 5, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 25,540 |
| Dec 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 2,890 |
| Dec 3, 2025 | 0.50 | 0.50 | 0.25 | 0.50 | 0.50 | - | 12,960 |
| Dec 1, 2025 | 0.25 | 0.50 | 0.25 | 0.50 | 0.50 | - | 9,660 |
| Nov 28, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1,280 |
| Nov 27, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 20 |
| Nov 26, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 348 |
| Nov 25, 2025 | 0.25 | 0.50 | 0.25 | 0.50 | 0.50 | 100.00% | 7,978 |
| Nov 24, 2025 | 0.25 | 0.50 | 0.25 | 0.25 | 0.25 | -50.00% | 412 |
| Nov 21, 2025 | 0.25 | 0.50 | 0.25 | 0.50 | 0.50 | - | 5,220 |
| Nov 20, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 760 |
| Nov 19, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 100.00% | 330 |
| Nov 18, 2025 | 0.50 | 0.50 | 0.25 | 0.25 | 0.25 | -50.00% | 120 |
| Nov 17, 2025 | 0.50 | 0.50 | 0.25 | 0.50 | 0.50 | - | 6,532 |
| Nov 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 189 |
| Nov 13, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 33.33% | 3,330 |
| Nov 12, 2025 | 0.50 | 0.50 | 0.38 | 0.38 | 0.38 | -25.00% | 255 |
| Nov 11, 2025 | 0.50 | 0.50 | 0.25 | 0.50 | 0.50 | - | 18,650 |
| Nov 10, 2025 | 0.50 | 0.50 | 0.25 | 0.50 | 0.50 | -33.33% | 142,261 |
| Nov 7, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 4,985 |
| Nov 6, 2025 | 0.75 | 1.00 | 0.75 | 0.75 | 0.75 | - | 6,286 |
| Nov 5, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 553 |
| Nov 4, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -25.00% | 610 |
| Nov 3, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 33.33% | 80 |
| Oct 31, 2025 | 0.50 | 0.75 | 0.50 | 0.75 | 0.75 | -25.00% | 156 |
| Oct 30, 2025 | 0.50 | 1.00 | 0.50 | 1.00 | 1.00 | 33.33% | 2,310 |
| Oct 29, 2025 | 0.75 | 0.75 | 0.50 | 0.75 | 0.75 | - | 2,593 |
| Oct 28, 2025 | 1.00 | 1.00 | 0.75 | 0.75 | 0.75 | - | 3,492 |
| Oct 27, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 174 |
| Oct 24, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 299 |
| Oct 22, 2025 | 0.75 | 1.00 | 0.75 | 0.75 | 0.75 | - | 1,440 |
| Oct 21, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -25.00% | 506 |
| Oct 20, 2025 | 0.75 | 1.00 | 0.75 | 1.00 | 1.00 | - | 153 |
| Oct 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 33.33% | 200 |
| Oct 16, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -25.00% | 700 |
| Oct 15, 2025 | 1.00 | 1.00 | 0.75 | 1.00 | 1.00 | 33.33% | 1,180 |
| Oct 14, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 88 |
| Oct 10, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 780 |
| Oct 9, 2025 | 1.00 | 1.00 | 0.75 | 0.75 | 0.75 | -25.00% | 170 |
| Oct 8, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 33.33% | 260 |
| Oct 7, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 1,200 |
| Oct 6, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 5,906 |
| Oct 3, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -25.00% | 3,715 |
| Oct 2, 2025 | 0.75 | 1.00 | 0.75 | 1.00 | 1.00 | - | 198 |
| Oct 1, 2025 | 1.00 | 1.00 | 0.75 | 1.00 | 1.00 | 33.33% | 175 |
| Sep 30, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 20 |
| Sep 29, 2025 | 1.00 | 1.00 | 0.75 | 0.75 | 0.75 | - | 1,482 |
| Sep 26, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -25.00% | 943 |
| Sep 25, 2025 | 0.75 | 1.00 | 0.75 | 1.00 | 1.00 | - | 160 |
| Sep 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 33.33% | 134 |
| Sep 23, 2025 | 1.00 | 1.00 | 0.75 | 0.75 | 0.75 | -25.00% | 2,120 |
| Sep 22, 2025 | 0.75 | 1.00 | 0.75 | 1.00 | 1.00 | 33.33% | 322 |
| Sep 19, 2025 | 1.00 | 1.00 | 0.75 | 0.75 | 0.75 | - | 3,280 |
| Sep 18, 2025 | 1.00 | 1.00 | 0.75 | 0.75 | 0.75 | -25.00% | 1,790 |
| Sep 17, 2025 | 1.00 | 1.00 | 0.75 | 1.00 | 1.00 | 100.00% | 900 |
| Sep 16, 2025 | 0.75 | 1.00 | 0.50 | 0.50 | 0.50 | -33.33% | 14,939 |