Colibri Resource Corporation (CRUCF)
OTCMKTS · Delayed Price · Currency is USD
0.0350
0.00 (0.00%)
At close: Mar 26, 2026
CRUCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -53.95% | 7,380 |
| Mar 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.31% | 2,220 |
| Mar 19, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -29.72% | 11,000 |
| Mar 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 427.14% | 115 |
| Mar 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -79.00% | 20,215 |
| Mar 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -6.98% | 21,010 |
| Mar 5, 2026 | 0.10 | 0.17 | 0.10 | 0.11 | 0.11 | 7.50% | 57,233 |
| Mar 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -28.57% | 24,500 |
| Feb 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,000 |
| Feb 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | 13,502 |
| Feb 18, 2026 | 0.19 | 0.20 | 0.15 | 0.15 | 0.15 | -23.78% | 7,000 |
| Feb 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.60% | 500 |
| Feb 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.40% | 10,500 |
| Feb 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.40% | 500 |
| Jan 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 6,502 |
| Jan 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.96% | 2,500 |
| Jan 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -6.32% | 20,000 |
| Jan 23, 2026 | 0.17 | 0.22 | 0.17 | 0.22 | 0.22 | - | 11,416 |
| Jan 22, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | -8.33% | 1,883 |
| Jan 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 335 |
| Jan 15, 2026 | 0.19 | 0.25 | 0.19 | 0.25 | 0.25 | 11.56% | 45,766 |
| Jan 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.86% | 49,200 |
| Jan 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 22.22% | 20,000 |
| Jan 7, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -9.09% | 4,880 |
| Jan 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 163.65% | 1,000 |
| Jan 5, 2026 | 0.22 | 0.23 | 0.08 | 0.08 | 0.08 | -62.45% | 23,421 |
| Dec 31, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 13,062 |
| Dec 30, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -20.00% | 21,892 |
| Dec 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 15.15% | 10,025 |
| Dec 24, 2025 | 0.20 | 0.24 | 0.20 | 0.22 | 0.22 | 27.56% | 23,226 |
| Dec 23, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 15.86% | 22,700 |
| Dec 22, 2025 | 0.02 | 0.15 | 0.02 | 0.15 | 0.15 | 2.66% | 6,663 |
| Dec 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.39% | 11,400 |
| Dec 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.71% | 78,100 |
| Dec 16, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.10% | 57,023 |
| Dec 15, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.72% | 12,500 |
| Dec 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 22.50% | 7,500 |
| Dec 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -12.85% | 27,500 |
| Dec 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 14.75% | 15,000 |
| Dec 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 35,235 |
| Nov 19, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | 20.00% | 17,500 |
| Nov 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 790 |
| Nov 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 3,000 |
| Oct 29, 2025 | 0.13 | 0.13 | 0.10 | 0.10 | 0.10 | -31.03% | 25,000 |
| Oct 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 3,200 |
| Oct 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 6,881 |
| Oct 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 10,000 |
| Oct 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 5,000 |
| Oct 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 27.27% | 1,200 |
| Oct 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 920 |