Citrine Global Corp. (CTGL)
OTCMKTS · Delayed Price · Currency is USD
0.1915
-0.0133 (-6.49%)
At close: Dec 15, 2025
Citrine Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 10,010 |
| Dec 15, 2025 | 0.16 | 0.19 | 0.15 | 0.19 | 0.19 | -6.49% | 19,793 |
| Dec 12, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | 2.45% | 141,119 |
| Dec 11, 2025 | 0.14 | 0.21 | 0.14 | 0.20 | 0.20 | 2.04% | 46,848 |
| Dec 10, 2025 | 0.19 | 0.21 | 0.17 | 0.20 | 0.20 | 2.14% | 19,183 |
| Dec 9, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 6.56% | 2,373 |
| Dec 8, 2025 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -10.04% | 56,511 |
| Dec 5, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | -9.00% | 12,050 |
| Dec 4, 2025 | 0.13 | 0.22 | 0.13 | 0.22 | 0.22 | 15.74% | 268,532 |
| Dec 3, 2025 | 0.14 | 0.19 | 0.13 | 0.19 | 0.19 | - | 22,399 |
| Dec 2, 2025 | 0.24 | 0.24 | 0.18 | 0.19 | 0.19 | - | 2,000 |
| Dec 1, 2025 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | -4.90% | 817 |
| Nov 28, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | -0.05% | 11,664 |
| Nov 26, 2025 | 0.18 | 0.20 | 0.13 | 0.20 | 0.20 | -0.05% | 7,473 |
| Nov 25, 2025 | 0.13 | 0.20 | 0.13 | 0.20 | 0.20 | 33.33% | 29,389 |
| Nov 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.38% | 514 |
| Nov 19, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -15.03% | 492 |
| Nov 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 7.96% | 7,300 |
| Nov 14, 2025 | 0.14 | 0.18 | 0.14 | 0.17 | 0.17 | -7.84% | 28,570 |
| Nov 13, 2025 | 0.24 | 0.24 | 0.13 | 0.18 | 0.18 | -24.98% | 1,207,067 |
| Nov 12, 2025 | 0.20 | 0.24 | 0.18 | 0.24 | 0.24 | 19.90% | 56,021 |
| Nov 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 9.59% | 10,092 |
| Nov 10, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 4.29% | 62,251 |
| Nov 7, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -7.16% | 49,737 |
| Nov 6, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -5.75% | 36,057 |
| Nov 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.05% | 1,200 |
| Nov 4, 2025 | 0.18 | 0.22 | 0.18 | 0.20 | 0.20 | 11.06% | 12,208 |
| Nov 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -14.29% | 5,500 |
| Oct 31, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -12.46% | 5,105 |
| Oct 30, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 26.20% | 25,605 |
| Oct 29, 2025 | 0.20 | 0.22 | 0.19 | 0.19 | 0.19 | - | 39,981 |
| Oct 28, 2025 | 0.15 | 0.23 | 0.15 | 0.19 | 0.19 | 5.61% | 62,415 |
| Oct 27, 2025 | 0.23 | 0.23 | 0.18 | 0.18 | 0.18 | -10.00% | 22,000 |
| Oct 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -9.09% | 6,900 |
| Oct 23, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.90% | 23,964 |
| Oct 22, 2025 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | -3.48% | 16,246 |
| Oct 21, 2025 | 0.16 | 0.23 | 0.16 | 0.23 | 0.23 | 15.00% | 5,317 |
| Oct 20, 2025 | 0.20 | 0.24 | 0.20 | 0.20 | 0.20 | - | 46,850 |
| Oct 16, 2025 | 0.19 | 0.20 | 0.12 | 0.20 | 0.20 | -0.50% | 77,751 |
| Oct 15, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -12.61% | 17,876 |
| Oct 14, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 13,233 |
| Oct 13, 2025 | 0.25 | 0.25 | 0.20 | 0.23 | 0.23 | -7.15% | 23,066 |
| Oct 10, 2025 | 0.32 | 0.32 | 0.20 | 0.25 | 0.25 | -22.59% | 85,686 |
| Oct 9, 2025 | 0.32 | 0.32 | 0.23 | 0.32 | 0.32 | 14.29% | 49,313 |
| Oct 8, 2025 | 0.32 | 0.32 | 0.28 | 0.28 | 0.28 | -17.65% | 31,690 |
| Oct 7, 2025 | 0.30 | 0.35 | 0.21 | 0.34 | 0.34 | 13.33% | 61,973 |
| Oct 6, 2025 | 0.03 | 0.33 | 0.03 | 0.30 | 0.30 | -11.76% | 27,905 |
| Oct 3, 2025 | 0.35 | 0.39 | 0.34 | 0.34 | 0.34 | 2.26% | 16,387 |
| Oct 2, 2025 | 0.33 | 0.39 | 0.18 | 0.33 | 0.33 | 10.83% | 29,686 |
| Oct 1, 2025 | 0.30 | 0.34 | 0.16 | 0.30 | 0.30 | - | 19,136 |