Colibri Resource Corporation (CRUCF)
OTCMKTS
· Delayed Price · Currency is USD
0.0170
-0.0129 (-43.14%)
At close: Apr 22, 2025
Colibri Resource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -43.14% | 21,500 |
| Apr 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.33% | 10,000 |
| Apr 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 66,666 |
| Apr 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.00% | 75,000 |
| Apr 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 71,500 |
| Apr 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.97% | 30,000 |
| Apr 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 47.00% | 2,000 |
| Mar 28, 2025 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | -20.00% | 30,636 |
| Mar 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.41% | 63,500 |
| Mar 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.47% | 5,984 |
| Mar 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.67% | 1,574 |
| Mar 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.04% | 117,314 |
| Mar 14, 2025 | 0.04 | 0.04 | 0.02 | 0.03 | 0.03 | 40.00% | 184,035 |
| Mar 13, 2025 | 0.02 | 0.04 | 0.02 | 0.02 | 0.02 | - | 257,000 |
| Mar 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.94% | 100,000 |
| Mar 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.37% | 95,900 |
| Feb 27, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -24.91% | 86,500 |
| Feb 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.36% | 40,000 |
| Feb 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.00% | 300 |
| Feb 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -15.25% | 69,250 |
| Feb 11, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 51,000 |
| Feb 10, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 426.79% | 70,350 |
| Feb 4, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -63.87% | 55,649 |
| Jan 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.33% | 100,000 |
| Jan 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 3,000 |
| Jan 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,010 |
| Jan 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50,000 |
| Jan 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 124,000 |
| Jan 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 270.37% | 23,250 |
| Jan 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -73.13% | 372 |
| Jan 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.50% | 40,331 |
| Dec 31, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 354.55% | 10,000 |
| Dec 27, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -78.00% | 1,500 |
| Dec 23, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 309,893 |
| Dec 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 55,713 |
| Dec 17, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 64.84% | 11,499 |
| Dec 11, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 264.00% | 732 |
| Dec 3, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -72.83% | 22,000 |
| Nov 29, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -48.60% | 1,000 |
| Nov 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -33.70% | 1,000 |
| Oct 30, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -27.81% | 522,631 |
| Oct 28, 2024 | 0.07 | 0.07 | 0.04 | 0.04 | 0.04 | 149.33% | 36,846 |
| Oct 21, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -25.00% | 20,000 |
| Oct 14, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -28.32% | 50,000 |