Cytophage Technologies Ltd. (TSXV:CYTO)
Canada
· Delayed Price · Currency is CAD 0.1850
+0.0050 (2.78%)
Jul 4, 2025, 4:00 PM EDT
Cytophage Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 6,000 |
| Jul 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 5.88% | 20,000 |
| Jun 30, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | - | - | 22,290 |
| Jun 27, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | - | -10.53% | 64,071 |
| Jun 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2.70% | 47,500 |
| Jun 25, 2025 | 0.22 | 0.22 | 0.17 | 0.19 | - | -15.91% | 144,500 |
| Jun 24, 2025 | 0.25 | 0.28 | 0.22 | 0.22 | - | -10.20% | 209,000 |
| Jun 23, 2025 | 0.24 | 0.26 | 0.22 | 0.25 | - | 6.52% | 58,000 |
| Jun 20, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | - | 4.55% | 4,500 |
| Jun 19, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | 10.00% | 15,375 |
| Jun 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2.56% | 1,000 |
| Jun 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 9,500 |
| Jun 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jun 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -2.50% | 1,500 |
| Jun 12, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -2.44% | 6,000 |
| Jun 11, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | - | 2.50% | 43,515 |
| Jun 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 20,500 |
| Jun 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 51,000 |
| Jun 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 26,000 |
| Jun 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 12,350 |
| Jun 4, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | - | -4.76% | 143,600 |
| Jun 3, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 5.00% | 64,500 |
| Jun 2, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | - | 167,000 |
| May 30, 2025 | 0.22 | 0.23 | 0.19 | 0.20 | - | -4.76% | 313,000 |
| May 29, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | - | 16.67% | 37,000 |
| May 28, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -5.26% | 11,500 |
| May 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5.56% | 1,000 |
| May 26, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 10,000 |
| May 23, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 2,000 |
| May 22, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | - | -2.70% | 43,085 |
| May 21, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | - | - | 37,500 |
| May 20, 2025 | 0.22 | 0.22 | 0.17 | 0.19 | - | -9.76% | 245,150 |
| May 16, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | - | -14.58% | 38,000 |
| May 15, 2025 | 0.28 | 0.28 | 0.23 | 0.24 | - | -12.73% | 34,075 |
| May 14, 2025 | 0.25 | 0.40 | 0.25 | 0.28 | - | 17.02% | 321,651 |
| May 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -2.08% | 10,000 |
| May 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 1,000 |
| May 9, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -4.00% | 19,000 |
| May 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 70,158 |
| May 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| May 6, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | 4.17% | 6,500 |
| May 5, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | - | 4.35% | 8,000 |
| May 2, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -6.12% | 15,000 |
| May 1, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | - | 6.52% | 11,000 |
| Apr 30, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | - | 17.95% | 15,650 |
| Apr 29, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | -2.50% | 14,563 |
| Apr 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Apr 25, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | - | 5.26% | 66,600 |
| Apr 24, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | 5.56% | 9,626 |
| Apr 23, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 2,000 |