Colibri Resource Corporation (TSXV:CBI)
Canada
· Delayed Price · Currency is CAD 0.105
-0.005 (-4.55%)
Apr 28, 2026, 2:01 PM EST
Colibri Resource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 49,500 |
| Apr 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 6,000 |
| Apr 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4,000 |
| Apr 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 80,000 |
| Apr 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 10,500 |
| Apr 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 35,000 |
| Apr 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 6,433 |
| Apr 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 14,000 |
| Apr 14, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -4.35% | 55,000 |
| Apr 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 25,000 |
| Apr 10, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 74,225 |
| Apr 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 5,000 |
| Apr 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 17,000 |
| Apr 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 70,000 |
| Apr 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 19,500 |
| Apr 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 69,633 |
| Mar 31, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 15,658 |
| Mar 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 111,606 |
| Mar 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 64,100 |
| Mar 26, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 28,300 |
| Mar 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 18,000 |
| Mar 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 11,000 |
| Mar 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 60,500 |
| Mar 20, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | - | 397,660 |
| Mar 19, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -22.22% | 65,800 |
| Mar 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 8.00% | 6,500 |
| Mar 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 135,750 |
| Mar 16, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 19,802 |
| Mar 13, 2026 | 0.13 | 0.16 | 0.13 | 0.13 | 0.13 | - | 244,400 |
| Mar 12, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 207,300 |
| Mar 11, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 37,000 |
| Mar 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 57,409 |
| Mar 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 85,012 |
| Mar 6, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 226,750 |
| Mar 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 169,269 |
| Mar 4, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -10.34% | 436,744 |
| Mar 3, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -12.12% | 321,951 |
| Mar 2, 2026 | 0.19 | 0.19 | 0.15 | 0.17 | 0.17 | -10.81% | 349,718 |
| Feb 27, 2026 | 0.22 | 0.22 | 0.18 | 0.19 | 0.19 | -15.91% | 162,088 |
| Feb 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 15.79% | 1,313 |
| Feb 24, 2026 | 0.24 | 0.24 | 0.19 | 0.19 | 0.19 | -2.56% | 24,151 |
| Feb 23, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -18.75% | 55,261 |
| Feb 19, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 62,200 |
| Feb 18, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -5.88% | 2,518 |
| Feb 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 10.87% | 2,050 |
| Feb 13, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -8.00% | 31,500 |
| Feb 12, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | 2.04% | 4,420 |
| Feb 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,000 |
| Feb 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.55% | 17,000 |
| Feb 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 4,000 |
| Feb 6, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | - | 12,000 |
| Feb 5, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 6.00% | 5,657 |
| Feb 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,006 |
| Feb 3, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | - | 19,600 |
| Feb 2, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 9,801 |
| Jan 30, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.89% | 17,000 |
| Jan 29, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 6.00% | 139,101 |
| Jan 28, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.41% | 79,802 |
| Jan 27, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 5,247 |
| Jan 26, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | -3.64% | 45,354 |
| Jan 23, 2026 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | 3.77% | 70,512 |
| Jan 21, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 13,402 |
| Jan 19, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 29,200 |
| Jan 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 14,644 |
| Jan 15, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | -3.64% | 171,561 |
| Jan 14, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 4,000 |
| Jan 13, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -5.17% | 4,500 |
| Jan 12, 2026 | 0.32 | 0.32 | 0.28 | 0.29 | 0.29 | -6.45% | 90,273 |
| Jan 9, 2026 | 0.30 | 0.31 | 0.28 | 0.31 | 0.31 | 3.33% | 66,300 |
| Jan 8, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 121,500 |
| Jan 7, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | - | 44,435 |
| Jan 6, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | -1.67% | 42,000 |
| Jan 5, 2026 | 0.30 | 0.30 | 0.27 | 0.30 | 0.30 | 1.69% | 62,501 |
| Jan 2, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 5.36% | 23,502 |
| Dec 31, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 17,000 |
| Dec 30, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | 1.75% | 7,500 |
| Dec 29, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | -1.72% | 50,288 |
| Dec 24, 2025 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | 11.54% | 116,040 |
| Dec 23, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 33.33% | 36,310 |
| Dec 22, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 71,952 |
| Dec 19, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 8.57% | 9,200 |
| Dec 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -7.89% | 8,500 |
| Dec 17, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 88,500 |
| Dec 16, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 8.33% | 51,000 |
| Dec 15, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -5.26% | 101,500 |
| Dec 12, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 8.57% | 7,807 |
| Dec 11, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -7.89% | 17,504 |
| Dec 10, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 11.76% | 1,000 |
| Dec 9, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 20,745 |
| Dec 8, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 77,010 |
| Dec 5, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 16,000 |
| Dec 4, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 47,700 |
| Dec 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 33,773 |
| Dec 2, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 22,000 |
| Dec 1, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 8,000 |
| Nov 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 12.90% | 5,000 |
| Nov 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -11.43% | 12,066 |
| Nov 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 13,500 |
| Nov 24, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 28,150 |
| Nov 19, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 16.67% | 7,000 |