Clicks Group Limited (CLCGY)
OTCMKTS
· Delayed Price · Currency is USD
42.00
-0.44 (-1.04%)
Apr 25, 2025, 3:58 PM EDT
Clicks Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 41.47 | 42.00 | 41.45 | 42.00 | 42.00 | -1.04% | 58,159 |
| Apr 24, 2025 | 42.09 | 42.92 | 41.95 | 42.44 | 42.44 | 1.05% | 132,799 |
| Apr 23, 2025 | 42.00 | 42.05 | 42.00 | 42.00 | 42.00 | 0.21% | 90,393 |
| Apr 22, 2025 | 41.25 | 42.00 | 41.25 | 41.91 | 41.91 | 3.07% | 61,403 |
| Apr 21, 2025 | 42.15 | 42.15 | 40.65 | 40.66 | 40.66 | -0.30% | 13,388 |
| Apr 17, 2025 | 40.47 | 40.78 | 40.47 | 40.78 | 40.78 | -0.64% | 71,682 |
| Apr 16, 2025 | 40.88 | 41.40 | 40.88 | 41.05 | 41.05 | 6.89% | 59,386 |
| Apr 15, 2025 | 37.41 | 39.12 | 37.41 | 38.40 | 38.40 | -1.54% | 18,336 |
| Apr 14, 2025 | 38.81 | 39.00 | 38.81 | 39.00 | 39.00 | 5.85% | 5,405 |
| Apr 11, 2025 | 36.55 | 36.85 | 36.50 | 36.85 | 36.85 | 2.89% | 3,555 |
| Apr 10, 2025 | 35.85 | 35.85 | 35.50 | 35.81 | 35.81 | 0.59% | 76,374 |
| Apr 9, 2025 | 33.83 | 35.60 | 33.83 | 35.60 | 35.60 | 0.14% | 1,616 |
| Apr 8, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | 5.36% | 1,316 |
| Apr 7, 2025 | 34.90 | 34.90 | 33.74 | 33.74 | 33.74 | -3.45% | 1,796 |
| Apr 4, 2025 | 35.77 | 35.77 | 34.95 | 34.95 | 34.95 | 1.03% | 553 |
| Apr 3, 2025 | 34.59 | 35.78 | 34.59 | 34.59 | 34.59 | -5.17% | 857 |
| Apr 2, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | -3.04% | 109 |
| Apr 1, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - | 94 |
| Mar 31, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | 3.11% | 351 |
| Mar 28, 2025 | 37.05 | 37.05 | 36.49 | 36.49 | 36.49 | -2.63% | 247 |
| Mar 27, 2025 | 36.75 | 37.47 | 36.75 | 37.47 | 37.47 | 2.94% | 6,266 |
| Mar 26, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | 174 |
| Mar 25, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.74% | 232 |
| Mar 24, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | -1.98% | 234 |
| Mar 21, 2025 | 37.07 | 37.41 | 36.75 | 37.41 | 37.41 | 0.84% | 819 |
| Mar 20, 2025 | 37.75 | 37.75 | 37.10 | 37.10 | 37.10 | 0.16% | 745 |
| Mar 19, 2025 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | 2.32% | 373 |
| Mar 18, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -5.10% | 393 |
| Mar 17, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | 2.52% | 372 |
| Mar 14, 2025 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | -1.97% | 802 |
| Mar 13, 2025 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | -0.23% | 338 |
| Mar 12, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | -1.30% | 337 |
| Mar 11, 2025 | 38.04 | 38.54 | 38.04 | 38.54 | 38.54 | 4.08% | 576 |
| Mar 10, 2025 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | 0.75% | 571 |
| Mar 7, 2025 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | -3.43% | 372 |
| Mar 6, 2025 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | 3.68% | 334 |
| Mar 5, 2025 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - | 119 |
| Mar 4, 2025 | 36.95 | 37.20 | 36.71 | 36.71 | 36.71 | -1.14% | 522 |
| Mar 3, 2025 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | 0.31% | 382 |
| Feb 28, 2025 | 37.30 | 37.30 | 37.02 | 37.02 | 37.02 | -3.29% | 990 |
| Feb 27, 2025 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - | 133 |
| Feb 26, 2025 | 38.40 | 39.00 | 38.28 | 38.28 | 38.28 | -1.69% | 887 |
| Feb 25, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | 1.51% | 219 |
| Feb 24, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - | 93 |
| Feb 21, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - | 85 |
| Feb 20, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - | 127 |
| Feb 19, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - | 52 |
| Feb 18, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - | 245 |
| Feb 14, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - | 121 |
| Feb 13, 2025 | 37.90 | 38.36 | 37.90 | 38.36 | 38.36 | -0.16% | 498 |