Critical Infrastructure Technologies Ltd. (CSE:CTTT)
Canada · Delayed Price · Currency is CAD 0.5800
+0.0400 (7.41%)
At close: Dec 5, 2025
CSE:CTTT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | 7.41% | 3,600 |
| Dec 4, 2025 | 0.54 | 0.55 | 0.52 | 0.54 | 0.54 | -3.57% | 40,216 |
| Dec 3, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | - | 5,001 |
| Dec 2, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.75% | 1,000 |
| Dec 1, 2025 | 0.62 | 0.62 | 0.57 | 0.57 | 0.57 | -5.00% | 48,412 |
| Nov 28, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -3.23% | 1,025 |
| Nov 27, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -4.62% | 2,000 |
| Nov 26, 2025 | 0.70 | 0.70 | 0.65 | 0.65 | 0.65 | -2.99% | 74,500 |
| Nov 25, 2025 | 0.62 | 0.67 | 0.58 | 0.67 | 0.67 | 8.06% | 35,500 |
| Nov 24, 2025 | 0.62 | 0.65 | 0.59 | 0.62 | 0.62 | -4.62% | 35,900 |
| Nov 21, 2025 | 0.60 | 0.67 | 0.57 | 0.65 | 0.65 | 1.56% | 73,740 |
| Nov 20, 2025 | 0.65 | 0.65 | 0.58 | 0.64 | 0.64 | - | 53,000 |
| Nov 19, 2025 | 0.71 | 0.71 | 0.58 | 0.64 | 0.64 | -14.67% | 259,096 |
| Nov 18, 2025 | 0.82 | 0.82 | 0.75 | 0.75 | 0.75 | -11.76% | 7,123 |
| Nov 17, 2025 | 0.92 | 0.92 | 0.85 | 0.85 | 0.85 | -10.53% | 17,498 |
| Nov 14, 2025 | 0.87 | 0.95 | 0.87 | 0.95 | 0.95 | 13.10% | 47,706 |
| Nov 13, 2025 | 0.83 | 0.87 | 0.80 | 0.84 | 0.84 | -11.58% | 115,993 |
| Nov 12, 2025 | 0.91 | 0.96 | 0.89 | 0.95 | 0.95 | 5.56% | 50,180 |
| Nov 11, 2025 | 0.91 | 0.94 | 0.90 | 0.90 | 0.90 | 12.50% | 37,852 |
| Nov 10, 2025 | 0.97 | 0.97 | 0.80 | 0.80 | 0.80 | -11.11% | 206,402 |
| Nov 7, 2025 | 0.72 | 0.95 | 0.70 | 0.90 | 0.90 | 36.36% | 189,570 |
| Nov 6, 2025 | 0.72 | 0.72 | 0.66 | 0.66 | 0.66 | -7.04% | 34,740 |
| Nov 5, 2025 | 0.82 | 0.83 | 0.67 | 0.71 | 0.71 | -22.83% | 352,250 |
| Nov 4, 2025 | 0.96 | 0.98 | 0.86 | 0.92 | 0.92 | -17.86% | 62,830 |
| Nov 3, 2025 | 1.16 | 1.16 | 1.07 | 1.12 | 1.12 | -2.61% | 41,500 |
| Oct 31, 2025 | 1.08 | 1.21 | 1.07 | 1.15 | 1.15 | 1.77% | 133,138 |
| Oct 30, 2025 | 1.06 | 1.18 | 1.05 | 1.13 | 1.13 | -8.13% | 25,350 |
| Oct 29, 2025 | 1.15 | 1.34 | 1.03 | 1.23 | 1.23 | 0.82% | 352,413 |
| Oct 28, 2025 | 1.36 | 1.36 | 1.17 | 1.22 | 1.22 | -10.95% | 134,640 |
| Oct 27, 2025 | 1.47 | 1.47 | 1.35 | 1.37 | 1.37 | -2.14% | 350,118 |
| Oct 24, 2025 | 1.41 | 1.44 | 1.26 | 1.40 | 1.40 | -3.45% | 175,851 |
| Oct 23, 2025 | 1.40 | 1.50 | 1.35 | 1.45 | 1.45 | -12.65% | 348,245 |
| Oct 22, 2025 | 1.62 | 1.69 | 1.25 | 1.66 | 1.66 | 0.61% | 193,027 |
| Oct 21, 2025 | 1.75 | 1.80 | 1.54 | 1.65 | 1.65 | 9.27% | 295,359 |
| Oct 20, 2025 | 1.53 | 1.69 | 1.48 | 1.51 | 1.51 | 20.80% | 416,324 |
| Oct 17, 2025 | 1.40 | 1.41 | 1.24 | 1.25 | 1.25 | 2.46% | 372,695 |
| Oct 16, 2025 | 1.22 | 1.47 | 1.19 | 1.22 | 1.22 | 28.42% | 304,027 |
| Oct 15, 2025 | 1.10 | 1.19 | 0.87 | 0.95 | 0.95 | -44.12% | 786,822 |
| Oct 14, 2025 | 2.02 | 2.10 | 1.52 | 1.70 | 1.70 | -23.42% | 318,041 |
| Oct 10, 2025 | 2.04 | 2.22 | 1.71 | 2.22 | 2.22 | 5.71% | 859,351 |
| Oct 9, 2025 | 1.80 | 2.49 | 1.62 | 2.10 | 2.10 | 40.00% | 2,557,887 |
| Oct 8, 2025 | 1.20 | 1.50 | 1.17 | 1.50 | 1.50 | 30.43% | 1,169,624 |
| Oct 7, 2025 | 1.09 | 1.15 | 1.03 | 1.15 | 1.15 | -0.86% | 555,046 |
| Oct 6, 2025 | 1.02 | 1.16 | 1.02 | 1.16 | 1.16 | 31.82% | 1,752,082 |
| Oct 3, 2025 | 0.89 | 0.95 | 0.81 | 0.88 | 0.88 | 1.15% | 1,076,896 |
| Oct 2, 2025 | 0.88 | 0.90 | 0.75 | 0.87 | 0.87 | 2.35% | 669,740 |
| Oct 1, 2025 | 0.48 | 0.85 | 0.46 | 0.85 | 0.85 | 120.78% | 2,402,916 |
| Sep 30, 2025 | 0.30 | 0.39 | 0.30 | 0.39 | 0.39 | 45.28% | 916,655 |
| Sep 29, 2025 | 0.32 | 0.32 | 0.26 | 0.27 | 0.27 | -17.19% | 264,279 |
| Sep 26, 2025 | 0.28 | 0.32 | 0.22 | 0.32 | 0.32 | 6.67% | 128,614 |