Clicks Group Limited (CLCGY)
OTCMKTS · Delayed Price · Currency is USD
41.00
-0.03 (-0.07%)
Sep 29, 2025, 3:45 PM EDT
Clicks Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 40.85 | 41.03 | 40.85 | 41.03 | 41.03 | 1.08% | 1,381 |
| Sep 25, 2025 | 40.88 | 40.88 | 40.59 | 40.59 | 40.59 | -1.25% | 1,231 |
| Sep 24, 2025 | 41.50 | 41.50 | 41.05 | 41.11 | 41.11 | -0.62% | 4,832 |
| Sep 23, 2025 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | - | 20,060 |
| Sep 22, 2025 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | -1.29% | 548 |
| Sep 19, 2025 | 41.70 | 41.90 | 41.70 | 41.90 | 41.90 | 0.97% | 890 |
| Sep 18, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | 452 |
| Sep 17, 2025 | 41.15 | 41.87 | 41.15 | 41.50 | 41.50 | 0.68% | 1,044 |
| Sep 16, 2025 | 40.99 | 41.25 | 40.99 | 41.22 | 41.22 | -0.91% | 2,418 |
| Sep 15, 2025 | 41.60 | 41.66 | 41.60 | 41.60 | 41.60 | -0.18% | 2,167 |
| Sep 12, 2025 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | -0.02% | 1,146 |
| Sep 11, 2025 | 41.53 | 41.68 | 41.53 | 41.68 | 41.68 | 1.14% | 1,513 |
| Sep 10, 2025 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | -0.76% | 589 |
| Sep 9, 2025 | 41.58 | 41.58 | 41.52 | 41.52 | 41.52 | 0.69% | 1,564 |
| Sep 8, 2025 | 41.22 | 41.32 | 41.14 | 41.24 | 41.24 | 0.35% | 9,319 |
| Sep 5, 2025 | 41.01 | 41.19 | 41.01 | 41.10 | 41.10 | 1.64% | 16,939 |
| Sep 4, 2025 | 40.38 | 40.43 | 40.38 | 40.43 | 40.43 | -1.75% | 3,204 |
| Sep 3, 2025 | 41.28 | 41.28 | 41.15 | 41.15 | 41.15 | -2.05% | 4,342 |
| Sep 2, 2025 | 41.24 | 42.01 | 41.24 | 42.01 | 42.01 | -0.87% | 1,676 |
| Aug 29, 2025 | 41.82 | 42.38 | 41.82 | 42.38 | 42.38 | 0.93% | 1,629 |
| Aug 28, 2025 | 42.19 | 42.19 | 41.99 | 41.99 | 41.99 | -0.90% | 1,269 |
| Aug 27, 2025 | 42.20 | 42.58 | 42.20 | 42.37 | 42.37 | -1.26% | 3,921 |
| Aug 26, 2025 | 42.83 | 42.91 | 42.74 | 42.91 | 42.91 | -2.90% | 8,556 |
| Aug 25, 2025 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - | 561 |
| Aug 22, 2025 | 44.00 | 44.41 | 44.00 | 44.19 | 44.19 | 2.92% | 2,615 |
| Aug 21, 2025 | 43.48 | 43.48 | 42.94 | 42.94 | 42.94 | 1.07% | 1,355 |
| Aug 20, 2025 | 42.50 | 42.90 | 42.10 | 42.48 | 42.48 | -0.26% | 1,980 |
| Aug 19, 2025 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | 1.60% | 737 |
| Aug 18, 2025 | 42.00 | 42.03 | 41.88 | 41.92 | 41.92 | -0.85% | 1,818 |
| Aug 15, 2025 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | -0.09% | 514 |
| Aug 14, 2025 | 42.11 | 42.32 | 42.11 | 42.32 | 42.32 | -0.51% | 584 |
| Aug 13, 2025 | 42.68 | 42.68 | 42.54 | 42.54 | 42.54 | 0.73% | 5,785 |
| Aug 12, 2025 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | 1.81% | 559 |
| Aug 11, 2025 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - | 480 |
| Aug 8, 2025 | 41.87 | 41.87 | 41.47 | 41.47 | 41.47 | -0.80% | 1,412 |
| Aug 7, 2025 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | -0.69% | 510 |
| Aug 6, 2025 | 41.89 | 42.10 | 41.70 | 42.10 | 42.10 | 0.04% | 1,547 |
| Aug 5, 2025 | 42.08 | 42.26 | 42.08 | 42.08 | 42.08 | -0.33% | 1,369 |
| Aug 4, 2025 | 42.29 | 42.29 | 42.15 | 42.22 | 42.22 | 0.85% | 870 |
| Aug 1, 2025 | 42.07 | 42.07 | 41.34 | 41.87 | 41.87 | -0.65% | 1,445 |
| Jul 31, 2025 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - | 720 |
| Jul 30, 2025 | 42.27 | 42.27 | 42.14 | 42.14 | 42.14 | 1.30% | 1,258 |
| Jul 29, 2025 | 41.31 | 41.60 | 40.81 | 41.60 | 41.60 | 0.89% | 1,369 |
| Jul 28, 2025 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | -0.30% | 1,132 |
| Jul 25, 2025 | 41.28 | 41.36 | 41.27 | 41.36 | 41.36 | -0.72% | 1,734 |
| Jul 24, 2025 | 41.66 | 41.66 | 41.42 | 41.66 | 41.66 | -0.69% | 1,669 |
| Jul 23, 2025 | 41.87 | 41.95 | 41.67 | 41.95 | 41.95 | 2.13% | 2,317 |
| Jul 22, 2025 | 42.29 | 42.29 | 40.93 | 41.08 | 41.08 | -1.35% | 2,308 |
| Jul 21, 2025 | 41.46 | 41.81 | 41.46 | 41.64 | 41.64 | -0.69% | 2,034 |
| Jul 18, 2025 | 41.02 | 42.63 | 41.01 | 41.93 | 41.93 | 2.48% | 4,723 |