Critical Infrastructure Technologies Ltd. (CSE:CTTT)
Canada · Delayed Price · Currency is CAD 0.2650
+0.0500 (23.26%)
At close: Sep 18, 2026
CSE:CTTT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.21 | 0.30 | 0.21 | 0.27 | 0.27 | 23.26% | 672,420 |
| Sep 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 8,997 |
| Sep 16, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -10.42% | 41,517 |
| Sep 15, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -2.04% | 12,620 |
| Sep 14, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -5.77% | 17,860 |
| Sep 11, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.00% | 65,000 |
| Sep 10, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 4.17% | 49,000 |
| Sep 9, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | -4.00% | 127,200 |
| Sep 8, 2026 | 0.24 | 0.27 | 0.23 | 0.25 | 0.25 | 4.17% | 134,536 |
| Sep 4, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 17.07% | 23,001 |
| Sep 3, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 5.13% | 31,000 |
| Sep 2, 2026 | 0.22 | 0.24 | 0.20 | 0.20 | 0.20 | -11.36% | 125,000 |
| Sep 1, 2026 | 0.20 | 0.22 | 0.19 | 0.22 | 0.22 | - | 29,218 |
| Aug 31, 2026 | 0.19 | 0.22 | 0.18 | 0.22 | 0.22 | 15.79% | 27,738 |
| Aug 28, 2026 | 0.19 | 0.21 | 0.18 | 0.19 | 0.19 | -5.00% | 70,893 |
| Aug 27, 2026 | 0.20 | 0.22 | 0.17 | 0.20 | 0.20 | 2.56% | 198,401 |
| Aug 26, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | - | 8,300 |
| Aug 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 8.33% | 500 |
| Aug 24, 2026 | 0.20 | 0.23 | 0.18 | 0.18 | 0.18 | - | 165,541 |
| Aug 21, 2026 | 0.18 | 0.22 | 0.18 | 0.18 | 0.18 | 16.13% | 92,300 |
| Aug 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 14,920 |
| Aug 19, 2026 | 0.21 | 0.21 | 0.16 | 0.16 | 0.16 | -23.81% | 148,134 |
| Aug 18, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 121,100 |
| Aug 17, 2026 | 0.24 | 0.25 | 0.21 | 0.21 | 0.21 | -4.55% | 288,194 |
| Aug 14, 2026 | 0.23 | 0.26 | 0.22 | 0.22 | 0.22 | 22.22% | 767,409 |
| Aug 13, 2026 | 0.16 | 0.20 | 0.16 | 0.18 | 0.18 | 33.33% | 1,223,297 |
| Aug 12, 2026 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | 35.00% | 471,000 |
| Aug 11, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 17.65% | 81,900 |
| Aug 10, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -5.56% | 45,777 |
| Aug 7, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 34,300 |
| Aug 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 40,000 |
| Aug 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 8,500 |
| Aug 4, 2026 | 0.11 | 0.12 | 0.08 | 0.10 | 0.10 | - | 82,545 |
| Jul 31, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 61,541 |
| Jul 30, 2026 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | - | 32,500 |
| Jul 29, 2026 | 0.11 | 0.12 | 0.09 | 0.10 | 0.10 | -9.09% | 91,714 |
| Jul 28, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -4.35% | 75,000 |
| Jul 27, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.00% | 26,500 |
| Jul 24, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 23,500 |
| Jul 23, 2026 | 0.13 | 0.15 | 0.12 | 0.13 | 0.13 | -7.14% | 26,500 |
| Jul 22, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | -6.67% | 13,000 |
| Jul 20, 2026 | 0.14 | 0.15 | 0.12 | 0.15 | 0.15 | 3.45% | 43,501 |
| Jul 17, 2026 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 20.83% | 93,600 |
| Jul 16, 2026 | 0.13 | 0.14 | 0.10 | 0.12 | 0.12 | -4.00% | 54,950 |
| Jul 15, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -16.67% | 21,300 |
| Jul 14, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 24,000 |
| Jul 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 10,000 |
| Jul 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 66,000 |
| Jul 7, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 26,373 |
| Jul 6, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 7,850 |