Critical Infrastructure Technologies Ltd. (CSE:CTTT)
Canada flag Canada · Delayed Price · Currency is CAD
2.000
-0.100 (-4.76%)
Oct 10, 2025, 1:23 PM EDT

CSE:CTTT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20252.042.121.712.00--4.76%359,414
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
Aug 8, 20250.050.050.050.050.0511.11%75,000
Aug 6, 20250.050.050.050.050.05-10.00%79,000
Jul 16, 20250.050.050.050.050.05-9.09%1,000
Jul 9, 20250.060.060.060.060.06-8.33%15,000
Jul 3, 20250.060.060.060.060.0620.00%1,000
Jun 30, 20250.050.050.050.050.05-9.09%1,000
Jun 27, 20250.060.060.060.060.06-15.38%10,000
Jun 19, 20250.070.070.070.070.07-25,000
Jun 16, 20250.070.070.070.070.07-233,000
Jun 13, 20250.070.070.070.070.078.33%122,000
Jun 12, 20250.060.060.060.060.0620.00%37,000
Jun 11, 20250.050.050.050.050.05-16.67%79,000
Jun 9, 20250.060.060.060.060.069.09%25,500
Jun 5, 20250.050.060.050.060.06-8.33%5,000