Critical Infrastructure Technologies Ltd. (CSE:CTTT)
Canada · Delayed Price · Currency is CAD 1.180
+0.050 (4.42%)
Oct 31, 2025, 1:52 PM EDT
CSE:CTTT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.06 | 1.18 | 1.05 | 1.13 | - | - | 25,350 |
| 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 |
| Sep 25, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | -9.09% | 25,000 |
| Sep 24, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | - | 309,500 |
| Sep 23, 2025 | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | 10.00% | 784,566 |
| Sep 22, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | 7.14% | 612,821 |
| Sep 19, 2025 | 0.27 | 0.29 | 0.24 | 0.28 | 0.28 | -3.45% | 241,251 |
| Sep 18, 2025 | 0.35 | 0.35 | 0.29 | 0.29 | 0.29 | -17.14% | 102,250 |
| Sep 17, 2025 | 0.40 | 0.41 | 0.30 | 0.35 | 0.35 | -10.26% | 1,578,295 |
| Sep 16, 2025 | 0.33 | 0.48 | 0.33 | 0.39 | 0.39 | 30.00% | 1,620,832 |
| Sep 15, 2025 | 0.28 | 0.32 | 0.28 | 0.30 | 0.30 | 27.66% | 359,788 |
| Sep 12, 2025 | 0.18 | 0.32 | 0.18 | 0.24 | 0.24 | 38.24% | 517,176 |
| Sep 11, 2025 | 0.18 | 0.18 | 0.15 | 0.17 | 0.17 | -5.56% | 180,500 |
| Sep 10, 2025 | 0.16 | 0.18 | 0.15 | 0.18 | 0.18 | 44.00% | 652,600 |
| Sep 9, 2025 | 0.10 | 0.15 | 0.10 | 0.13 | 0.13 | - | 46,881 |
| Sep 8, 2025 | 0.12 | 0.13 | 0.09 | 0.13 | 0.13 | -3.85% | 168,040 |
| Sep 5, 2025 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -21.21% | 209,000 |
| Sep 4, 2025 | 0.21 | 0.21 | 0.14 | 0.17 | 0.17 | 10.00% | 477,399 |
| Sep 3, 2025 | 0.13 | 0.16 | 0.12 | 0.15 | 0.15 | 50.00% | 999,900 |
| Sep 2, 2025 | 0.06 | 0.10 | 0.06 | 0.10 | 0.10 | 100.00% | 1,185,000 |
| Aug 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 50,000 |
| Aug 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 50,000 |
| Aug 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 86,000 |
| Aug 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 23,090 |
| Aug 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 155,700 |
| Aug 18, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 28.57% | 84,000 |
| Aug 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -30.00% | 295,000 |