CoTec Holdings Corp. (TSXV:CTH)
1.040
0.00 (0.00%)
Jul 24, 2025, 9:30 AM EDT
CoTec Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | - | - | 3,627 |
Jul 23, 2025 | 1.01 | 1.04 | 0.98 | 1.04 | - | -0.95% | 2,901 |
Jul 22, 2025 | 1.07 | 1.08 | 0.98 | 1.05 | - | -2.78% | 24,564 |
Jul 21, 2025 | 1.00 | 1.15 | 0.98 | 1.08 | - | 8.00% | 189,176 |
Jul 18, 2025 | 0.96 | 1.00 | 0.92 | 1.00 | - | 5.26% | 102,236 |
Jul 17, 2025 | 0.85 | 0.96 | 0.85 | 0.95 | - | 13.10% | 207,840 |
Jul 16, 2025 | 0.90 | 0.90 | 0.84 | 0.84 | - | -6.67% | 30,408 |
Jul 15, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | 1.12% | 17,000 |
Jul 14, 2025 | 0.94 | 0.95 | 0.89 | 0.89 | - | -5.32% | 361,630 |
Jul 11, 2025 | 0.89 | 0.94 | 0.89 | 0.94 | - | 3.30% | 22,696 |
Jul 10, 2025 | 0.95 | 0.95 | 0.89 | 0.91 | - | -4.21% | 64,761 |
Jul 9, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | - | 1.06% | 44,795 |
Jul 8, 2025 | 0.94 | 0.95 | 0.92 | 0.94 | - | -1.05% | 53,404 |
Jul 7, 2025 | 0.90 | 0.95 | 0.89 | 0.95 | - | 5.56% | 77,496 |
Jul 4, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | - | 2.27% | 20,500 |
Jul 3, 2025 | 0.87 | 0.88 | 0.86 | 0.88 | - | 2.33% | 11,500 |
Jul 2, 2025 | 0.87 | 0.87 | 0.83 | 0.86 | - | 2.38% | 13,400 |
Jun 30, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | - | -1.18% | 5,221 |
Jun 27, 2025 | 0.87 | 0.87 | 0.85 | 0.85 | - | -4.49% | 1,550 |
Jun 26, 2025 | 0.90 | 0.90 | 0.85 | 0.89 | - | 4.71% | 14,468 |
Jun 25, 2025 | 0.89 | 0.90 | 0.85 | 0.85 | - | -3.41% | 21,000 |
Jun 24, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | - | -2.22% | 1,000 |
Jun 23, 2025 | 0.90 | 0.90 | 0.86 | 0.90 | - | -3.23% | 12,558 |
Jun 20, 2025 | 0.91 | 0.94 | 0.91 | 0.93 | - | 4.49% | 18,500 |
Jun 19, 2025 | 0.87 | 0.93 | 0.87 | 0.89 | - | 4.71% | 54,227 |
Jun 18, 2025 | 0.90 | 0.90 | 0.83 | 0.85 | - | -4.49% | 13,400 |
Jun 17, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | - | - | - |
Jun 16, 2025 | 0.87 | 0.89 | 0.85 | 0.89 | - | 1.14% | 11,500 |
Jun 13, 2025 | 0.90 | 0.91 | 0.88 | 0.88 | - | -2.22% | 41,400 |
Jun 12, 2025 | 0.83 | 0.90 | 0.83 | 0.90 | - | 11.11% | 55,000 |
Jun 11, 2025 | 0.82 | 0.84 | 0.81 | 0.81 | - | -2.41% | 7,900 |
Jun 10, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | - | -2.35% | 1,750 |
Jun 9, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | - | - | 1,425 |
Jun 6, 2025 | 0.85 | 0.85 | 0.82 | 0.85 | - | - | 21,831 |
Jun 5, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | - | 3.66% | 850 |
Jun 4, 2025 | 0.83 | 0.84 | 0.82 | 0.82 | - | -2.38% | 4,500 |
Jun 3, 2025 | 0.81 | 0.84 | 0.79 | 0.84 | - | 3.70% | 13,000 |
Jun 2, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | - | 1.25% | 31,425 |
May 30, 2025 | 0.78 | 0.84 | 0.78 | 0.80 | - | 2.56% | 30,535 |
May 29, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | - | 14,200 |
May 28, 2025 | 0.80 | 0.80 | 0.76 | 0.78 | - | - | 19,500 |
May 27, 2025 | 0.83 | 0.83 | 0.78 | 0.78 | - | -6.02% | 20,675 |
May 26, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | - | - | 10,000 |
May 23, 2025 | 0.80 | 0.83 | 0.80 | 0.83 | - | 7.79% | 5,000 |
May 22, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | - | - |
May 21, 2025 | 0.80 | 0.80 | 0.77 | 0.77 | - | -1.28% | 5,500 |
May 20, 2025 | 0.84 | 0.84 | 0.78 | 0.78 | - | -6.02% | 18,000 |
May 16, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | - | -1.19% | 1,080 |
May 15, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | - | - | 2,200 |
May 14, 2025 | 0.84 | 0.87 | 0.80 | 0.84 | - | - | 10,501 |