Skip to main content
Colibri Resource Corporation (TSXV:CBI)
Canada flag Canada · Delayed Price · Currency is CAD
0.135
-0.005 (-3.57%)
Mar 9, 2026, 1:30 PM EST

Colibri Resource Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.140.140.140.14--3.57%47,012
Mar 6, 20260.140.140.130.140.14-226,750
Mar 5, 20260.140.140.140.140.147.69%169,269
Mar 4, 20260.140.140.130.130.13-10.34%436,744
Mar 3, 20260.150.150.140.150.15-12.12%321,951
Mar 2, 20260.190.190.150.170.17-10.81%349,718
Feb 27, 20260.220.220.180.190.19-15.91%162,088
Feb 25, 20260.220.220.220.220.2215.79%1,313
Feb 24, 20260.240.240.190.190.19-2.56%24,151
Feb 23, 20260.190.200.190.200.20-18.75%55,261
Feb 19, 20260.230.240.230.240.24-62,200
Feb 18, 20260.250.250.240.240.24-5.88%2,518
Feb 17, 20260.260.260.260.260.2610.87%2,050
Feb 13, 20260.250.250.230.230.23-8.00%31,500
Feb 12, 20260.270.270.250.250.252.04%4,420
Feb 11, 20260.250.250.250.250.25-1,000
Feb 10, 20260.250.250.250.250.25-7.55%17,000
Feb 9, 20260.270.270.270.270.27-4,000
Feb 6, 20260.250.270.250.270.27-12,000
Feb 5, 20260.270.270.270.270.276.00%5,657
Feb 4, 20260.250.250.250.250.25-2,006
Feb 3, 20260.270.270.250.250.25-19,600
Feb 2, 20260.270.270.250.250.25-3.85%9,801
Jan 30, 20260.250.260.250.260.26-1.89%17,000
Jan 29, 20260.260.270.250.270.276.00%139,101
Jan 28, 20260.270.270.250.250.25-7.41%79,802
Jan 27, 20260.280.280.270.270.271.89%5,247
Jan 26, 20260.260.270.250.270.27-3.64%45,354
Jan 23, 20260.260.280.250.280.283.77%70,512
Jan 21, 20260.260.270.260.270.273.92%13,402
Jan 19, 20260.270.270.260.260.26-3.77%29,200
Jan 16, 20260.270.270.270.270.27-14,644
Jan 15, 20260.250.270.250.270.27-3.64%171,561
Jan 14, 20260.280.280.280.280.28-4,000
Jan 13, 20260.280.280.280.280.28-5.17%4,500
Jan 12, 20260.320.320.280.290.29-6.45%90,273
Jan 9, 20260.300.310.280.310.313.33%66,300
Jan 8, 20260.300.300.300.300.301.69%121,500
Jan 7, 20260.280.300.280.300.30-44,435
Jan 6, 20260.300.300.280.300.30-1.67%42,000
Jan 5, 20260.300.300.270.300.301.69%62,501
Jan 2, 20260.300.300.300.300.305.36%23,502
Dec 31, 20250.290.290.280.280.28-3.45%17,000
Dec 30, 20250.290.290.270.290.291.75%7,500
Dec 29, 20250.290.290.270.290.29-1.72%50,288
Dec 24, 20250.270.300.270.290.2911.54%116,040
Dec 23, 20250.230.260.230.260.2633.33%36,310
Dec 22, 20250.190.200.190.200.202.63%71,952
Dec 19, 20250.190.190.190.190.198.57%9,200
Dec 18, 20250.180.180.180.180.18-7.89%8,500
Dec 17, 20250.200.200.190.190.19-2.56%88,500
Dec 16, 20250.190.200.190.200.208.33%51,000
Dec 15, 20250.200.200.180.180.18-5.26%101,500
Dec 12, 20250.200.200.190.190.198.57%7,807
Dec 11, 20250.190.190.180.180.18-7.89%17,504
Dec 10, 20250.190.190.190.190.1911.76%1,000
Dec 9, 20250.180.180.170.170.17-5.56%20,745
Dec 8, 20250.190.190.180.180.18-5.26%77,010
Dec 5, 20250.190.190.190.190.19-16,000
Dec 4, 20250.180.190.180.190.195.56%47,700
Dec 3, 20250.180.180.180.180.185.88%33,773
Dec 2, 20250.180.180.170.170.17-5.56%22,000
Dec 1, 20250.180.180.180.180.182.86%8,000
Nov 28, 20250.180.180.180.180.1812.90%5,000
Nov 26, 20250.160.160.160.160.16-11.43%12,066
Nov 25, 20250.180.180.180.180.18-13,500
Nov 24, 20250.170.180.170.180.18-28,150
Nov 19, 20250.180.180.170.180.1816.67%7,000
Nov 18, 20250.160.160.150.150.15-6.25%76,000
Nov 14, 20250.160.160.160.160.16-25,814
Nov 13, 20250.160.160.160.160.16-4,000
Nov 12, 20250.160.160.160.160.163.23%500
Nov 11, 20250.160.160.160.160.16-2,500
Nov 10, 20250.160.160.160.160.16-36,000
Nov 6, 20250.160.160.160.160.16-13.89%9,000
Nov 5, 20250.180.180.180.180.18-20,000
Nov 3, 20250.180.180.180.180.18-5,001
Oct 31, 20250.170.180.170.180.1816.13%75,001
Oct 30, 20250.160.160.160.160.163.33%2,000
Oct 29, 20250.170.170.150.150.15-17,500
Oct 27, 20250.160.160.150.150.15-6.25%20,980
Oct 24, 20250.150.160.150.160.16-3.03%9,700
Oct 22, 20250.170.170.170.170.173.13%6,000
Oct 21, 20250.160.160.160.160.16-8.57%12,000
Oct 17, 20250.180.180.180.180.189.37%150,000
Oct 16, 20250.160.160.160.160.16-8.57%22,671
Oct 15, 20250.180.180.180.180.189.37%100,000
Oct 14, 20250.150.170.150.160.16-8.57%92,311
Oct 10, 20250.170.180.150.180.18-155,780
Oct 9, 20250.180.180.170.180.18-2.78%47,000
Oct 8, 20250.180.180.180.180.182.86%18,201
Oct 7, 20250.180.180.180.180.18-2.78%5,000
Oct 6, 20250.190.190.180.180.18-5.26%8,061
Oct 3, 20250.180.190.180.190.192.70%33,000
Oct 2, 20250.190.190.190.190.19-2.63%20,500
Oct 1, 20250.190.190.180.190.19-109,400
Sep 30, 20250.190.190.180.190.192.70%57,896
Sep 29, 20250.200.200.180.190.19-7.50%45,101
Sep 26, 20250.170.200.160.200.2017.65%306,000
Sep 25, 20250.170.170.170.170.17-8.11%48,100