Critical Infrastructure Technologies Ltd. (CSE:CTTT)
Canada flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20251.061.181.051.13--25,350
Oct 30, 20251.061.181.051.131.13-8.13%25,350
Oct 29, 20251.151.341.031.231.230.82%352,413
Oct 28, 20251.361.361.171.221.22-10.95%134,640
Oct 27, 20251.471.471.351.371.37-2.14%350,118
Oct 24, 20251.411.441.261.401.40-3.45%175,851
Oct 23, 20251.401.501.351.451.45-12.65%348,245
Oct 22, 20251.621.691.251.661.660.61%193,027
Oct 21, 20251.751.801.541.651.659.27%295,359
Oct 20, 20251.531.691.481.511.5120.80%416,324
Oct 17, 20251.401.411.241.251.252.46%372,695
Oct 16, 20251.221.471.191.221.2228.42%304,027
Oct 15, 20251.101.190.870.950.95-44.12%786,822
Oct 14, 20252.022.101.521.701.70-23.42%318,041
Oct 10, 20252.042.221.712.222.225.71%859,351
Oct 9, 20251.802.491.622.102.1040.00%2,557,887
Oct 8, 20251.201.501.171.501.5030.43%1,169,624
Oct 7, 20251.091.151.031.151.15-0.86%555,046
Oct 6, 20251.021.161.021.161.1631.82%1,752,082
Oct 3, 20250.890.950.810.880.881.15%1,076,896
Oct 2, 20250.880.900.750.870.872.35%669,740
Oct 1, 20250.480.850.460.850.85120.78%2,402,916
Sep 30, 20250.300.390.300.390.3945.28%916,655
Sep 29, 20250.320.320.260.270.27-17.19%264,279
Sep 26, 20250.280.320.220.320.326.67%128,614
Sep 25, 20250.330.330.300.300.30-9.09%25,000
Sep 24, 20250.330.330.320.330.33-309,500
Sep 23, 20250.320.340.320.330.3310.00%784,566
Sep 22, 20250.320.320.300.300.307.14%612,821
Sep 19, 20250.270.290.240.280.28-3.45%241,251
Sep 18, 20250.350.350.290.290.29-17.14%102,250
Sep 17, 20250.400.410.300.350.35-10.26%1,578,295
Sep 16, 20250.330.480.330.390.3930.00%1,620,832
Sep 15, 20250.280.320.280.300.3027.66%359,788
Sep 12, 20250.180.320.180.240.2438.24%517,176
Sep 11, 20250.180.180.150.170.17-5.56%180,500
Sep 10, 20250.160.180.150.180.1844.00%652,600
Sep 9, 20250.100.150.100.130.13-46,881
Sep 8, 20250.120.130.090.130.13-3.85%168,040
Sep 5, 20250.160.160.130.130.13-21.21%209,000
Sep 4, 20250.210.210.140.170.1710.00%477,399
Sep 3, 20250.130.160.120.150.1550.00%999,900
Sep 2, 20250.060.100.060.100.10100.00%1,185,000
Aug 29, 20250.050.050.050.050.05-50,000
Aug 28, 20250.050.050.050.050.05-50,000
Aug 26, 20250.050.050.050.050.05-86,000
Aug 21, 20250.050.050.050.050.05-23,090
Aug 20, 20250.050.050.050.050.0511.11%155,700
Aug 18, 20250.040.050.040.050.0528.57%84,000
Aug 11, 20250.040.040.040.040.04-30.00%295,000