Sabio Holdings Inc. (TSXV:SBIO)
Canada
· Delayed Price · Currency is CAD 0.4450
-0.0250 (-5.32%)
Aug 15, 2025, 4:00 PM EDT
Sabio Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.47 | 0.47 | 0.43 | 0.43 | - | -9.57% | 87,486 |
| Aug 14, 2025 | 0.47 | 0.49 | 0.45 | 0.47 | - | -1.05% | 49,513 |
| Aug 13, 2025 | 0.50 | 0.50 | 0.46 | 0.48 | - | -8.65% | 81,263 |
| Aug 12, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | 4.00% | 500 |
| Aug 11, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1.01% | 12,850 |
| Aug 8, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | - | -6.60% | 26,740 |
| Aug 7, 2025 | 0.51 | 0.53 | 0.50 | 0.53 | - | 3.92% | 21,500 |
| Aug 6, 2025 | 0.52 | 0.53 | 0.51 | 0.51 | - | -3.77% | 32,250 |
| Aug 5, 2025 | 0.52 | 0.54 | 0.52 | 0.53 | - | - | 8,000 |
| Aug 1, 2025 | 0.56 | 0.56 | 0.52 | 0.53 | - | -8.62% | 19,021 |
| Jul 31, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | 5.45% | 1,800 |
| Jul 30, 2025 | 0.58 | 0.58 | 0.55 | 0.55 | - | -6.78% | 5,900 |
| Jul 29, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | - | 7.27% | 18,500 |
| Jul 28, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | 35,068 |
| Jul 25, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | -1.79% | 2,000 |
| Jul 24, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | -1.75% | 550 |
| Jul 23, 2025 | 0.56 | 0.57 | 0.55 | 0.57 | - | -3.39% | 14,600 |
| Jul 22, 2025 | 0.53 | 0.64 | 0.53 | 0.59 | - | 7.27% | 66,025 |
| Jul 21, 2025 | 0.53 | 0.55 | 0.53 | 0.55 | - | - | 4,030 |
| Jul 18, 2025 | 0.52 | 0.55 | 0.52 | 0.55 | - | 1.85% | 48,150 |
| Jul 17, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | - | -1.82% | 29,000 |
| Jul 16, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | 2,500 |
| Jul 15, 2025 | 0.54 | 0.57 | 0.53 | 0.55 | - | 5.77% | 3,270 |
| Jul 14, 2025 | 0.51 | 0.52 | 0.49 | 0.52 | - | 1.96% | 19,200 |
| Jul 11, 2025 | 0.51 | 0.53 | 0.49 | 0.51 | - | -1.92% | 71,200 |
| Jul 10, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | - | 15,500 |
| Jul 9, 2025 | 0.49 | 0.52 | 0.49 | 0.52 | - | 6.12% | 26,900 |
| Jul 8, 2025 | 0.50 | 0.52 | 0.49 | 0.49 | - | -3.92% | 37,250 |
| Jul 7, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | - | - | 40,000 |
| Jul 4, 2025 | 0.49 | 0.52 | 0.49 | 0.51 | - | 6.25% | 41,000 |
| Jul 3, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | - | -2.04% | 10,800 |
| Jul 2, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | - | -2.00% | 42,220 |
| Jun 30, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | - | 2.04% | 2,000 |
| Jun 27, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | - | 4.26% | 32,904 |
| Jun 26, 2025 | 0.49 | 0.50 | 0.47 | 0.47 | - | -4.08% | 27,321 |
| Jun 25, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | - | 3.16% | 22,500 |
| Jun 24, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | - | 3.26% | 10,010 |
| Jun 23, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | - | - | 3,000 |
| Jun 20, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | - | 4.55% | 3,500 |
| Jun 19, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | - |
| Jun 18, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | - | -4.35% | 17,255 |
| Jun 17, 2025 | 0.49 | 0.49 | 0.46 | 0.46 | - | -4.17% | 27,600 |
| Jun 16, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | 7,500 |
| Jun 13, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | 2,000 |
| Jun 12, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | - | -5.88% | 20,500 |
| Jun 11, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | 3.03% | 3,000 |
| Jun 10, 2025 | 0.51 | 0.52 | 0.48 | 0.50 | - | 3.13% | 23,509 |
| Jun 9, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | - | -4.00% | 17,500 |
| Jun 6, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | - | 4.17% | 24,900 |
| Jun 5, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | - | -4.00% | 19,000 |