Colibri Resource Corporation (CRUCF)
OTCMKTS · Delayed Price · Currency is USD
0.0916
-0.0284 (-23.67%)
At close: Jul 17, 2025
Colibri Resource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -23.67% | 40,000 |
| Jul 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 18.69% | 7,777 |
| Jun 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -11.70% | 6,000 |
| Jun 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -23.67% | 900 |
| Jun 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 40 |
| Jun 6, 2025 | 0.09 | 0.15 | 0.09 | 0.15 | 0.15 | - | 16,014 |
| May 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 20.00% | 4,000 |
| May 7, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 47.06% | 22,057 |
| Apr 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -43.14% | 4,300 |
| Apr 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.33% | 2,000 |
| Apr 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 25.00% | 13,333 |
| Apr 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 15,000 |
| Apr 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 14,300 |
| Apr 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -14.97% | 6,000 |
| Apr 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 47.00% | 400 |
| Mar 28, 2025 | 0.18 | 0.18 | 0.10 | 0.10 | 0.10 | -20.00% | 6,127 |
| Mar 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.41% | 12,700 |
| Mar 19, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -8.47% | 1,196 |
| Mar 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.67% | 314 |
| Mar 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.04% | 23,462 |
| Mar 14, 2025 | 0.18 | 0.18 | 0.11 | 0.15 | 0.15 | 40.00% | 36,807 |
| Mar 13, 2025 | 0.10 | 0.18 | 0.10 | 0.11 | 0.11 | - | 51,400 |
| Mar 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.94% | 20,000 |
| Mar 3, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -2.37% | 19,180 |
| Feb 27, 2025 | 0.15 | 0.15 | 0.11 | 0.11 | 0.11 | -24.91% | 17,300 |
| Feb 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.36% | 8,000 |
| Feb 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 12.00% | 60 |
| Feb 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -15.25% | 13,850 |
| Feb 11, 2025 | 0.08 | 0.15 | 0.08 | 0.15 | 0.15 | - | 10,200 |
| Feb 10, 2025 | 0.15 | 0.20 | 0.15 | 0.15 | 0.15 | 426.79% | 14,070 |
| Feb 4, 2025 | 0.08 | 0.10 | 0.03 | 0.03 | 0.03 | -63.87% | 11,129 |
| Jan 31, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.33% | 20,000 |