Critical Infrastructure Technologies Ltd. (CSE:CTTT)
Canada
· Delayed Price · Currency is CAD 0.0650
0.00 (0.00%)
May 30, 2025, 4:00 PM EDT
CSE:CTTT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Jun 5, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | -8.33% | 5,000 |
| Jun 4, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | - | -7.69% | 76,000 |
| Jun 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Jun 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| May 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| May 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| May 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| May 27, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | 8.33% | 2,000 |
| May 26, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | - | 75,000 |
| May 23, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | -20.00% | 141,000 |
| May 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| May 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| May 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| May 16, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| May 15, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -6.25% | 11,000 |
| May 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| May 13, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -20.00% | 8,000 |
| May 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -9.09% | 8,000 |
| May 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| May 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| May 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.35% | 20,000 |
| May 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Apr 30, 2025 | 0.10 | 0.12 | 0.08 | 0.12 | - | 21.05% | 47,000 |
| Apr 29, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 3,500 |
| Apr 28, 2025 | 0.17 | 0.17 | 0.09 | 0.10 | - | -53.66% | 117,000 |
| Apr 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Apr 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Apr 23, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Apr 22, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Apr 21, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Apr 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Apr 16, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Apr 15, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Apr 14, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Apr 11, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Apr 10, 2025 | 0.17 | 0.21 | 0.17 | 0.21 | - | -2.38% | 8,000 |
| Apr 9, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 23.53% | 17,500 |
| Apr 8, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -20.93% | 5,500 |
| Apr 7, 2025 | 0.20 | 0.22 | 0.19 | 0.22 | - | 2.38% | 13,000 |
| Apr 4, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -4.55% | 26,000 |
| Apr 3, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | - | - | 15,500 |
| Apr 2, 2025 | 0.20 | 0.22 | 0.19 | 0.22 | - | 15.79% | 70,300 |
| Apr 1, 2025 | 0.16 | 0.19 | 0.15 | 0.19 | - | 46.15% | 50,500 |
| Mar 31, 2025 | 0.11 | 0.13 | 0.09 | 0.13 | - | - | 38,545 |
| Mar 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -13.33% | 18,050 |
| Mar 27, 2025 | 0.21 | 0.22 | 0.15 | 0.15 | - | -31.82% | 103,000 |