Skip to main content
logo
Colibri Resource Corporation (CRUCF)
OTCMKTS · Delayed Price · Currency is USD
0.0850
-0.0050 (-5.56%)
At close: Sep 10, 2026

CRUCF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 20260.090.090.090.090.09-5.56%8,933
Sep 9, 20260.090.090.090.090.0913.92%2,500
Sep 2, 20260.080.080.080.080.085.33%83,504
Sep 1, 20260.080.080.080.080.084.17%150,200
Aug 31, 20260.300.300.030.070.07-79.43%40,800
Aug 28, 20260.350.350.350.350.35410.95%1,514
Aug 27, 20260.070.070.060.070.0714.55%8,000
Aug 26, 20260.020.060.020.060.06-8.00%1,200
Aug 25, 20260.070.070.070.070.07-1.52%60,000
Aug 21, 20260.070.070.070.070.071.54%56,000
Aug 14, 20260.070.070.070.070.076.56%44,000
Aug 13, 20260.060.060.060.060.06-20,000
Aug 11, 20260.060.060.060.060.0674.29%200
Aug 10, 20260.040.040.040.040.04-45.31%300
Aug 4, 20260.060.060.060.060.0623.08%118,000
Jul 31, 20260.050.050.050.050.05-18.75%133
Jul 28, 20260.060.060.060.060.06-4.48%2,000
Jul 27, 20260.070.070.070.070.0721.16%5,000
Jul 23, 20260.060.060.060.060.066.55%13,333
Jul 20, 20260.050.050.050.050.05-20.15%9,660
Jul 17, 20260.060.070.060.070.07-2.99%73,000
Jul 15, 20260.070.070.070.070.079.84%7,000
Jul 14, 20260.070.070.050.060.06-17.57%275,278
Jul 13, 20260.080.080.070.070.075.71%57,500
Jun 23, 20260.070.070.070.070.07-500
Jun 15, 20260.070.070.070.070.07-1.41%30,000
Jun 11, 20260.070.070.070.070.072.90%1,000
May 29, 20260.060.070.060.070.0735.29%194,000
May 28, 20260.030.060.030.050.0570.00%5,600
May 27, 20260.030.030.030.030.03-56.52%3,600
May 21, 20260.040.070.040.070.0760.47%35,600
May 18, 20260.040.040.040.040.04-38.57%222
May 15, 20260.070.070.070.070.07-5.41%23,700
May 14, 20260.080.080.070.070.07-26.00%116,297
May 6, 20260.100.100.100.100.10-5,500
May 1, 20260.100.100.100.100.1029.87%500
Apr 28, 20260.080.080.080.080.08-8.33%50,000
Apr 24, 20260.080.080.080.080.0866.34%24,500
Apr 21, 20260.050.050.050.050.05-40.17%4,000
Apr 17, 20260.080.080.080.080.08-1.86%6,000
Apr 14, 20260.100.100.090.090.09-16.26%43,700
Apr 10, 20260.100.100.100.100.1042.64%525
Apr 9, 20260.070.070.070.070.0720.00%10,000
Apr 8, 20260.060.060.060.060.06-25.00%15,000
Apr 7, 20260.080.080.080.080.08-110,000
Apr 6, 20260.080.080.080.080.08-20,000
Mar 30, 20260.080.080.080.080.08128.57%25,000
Mar 26, 20260.040.040.040.040.04-53.95%7,380
Mar 23, 20260.080.080.080.080.08-2.31%2,220
Mar 19, 20260.080.080.080.080.08-29.72%11,000