Cytophage Technologies Ltd. (TSXV:CYTO)
Canada · Delayed Price · Currency is CAD 0.0650
+0.0150 (30.00%)
At close: Mar 20, 2026
Cytophage Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 30.00% | 244,700 |
| Mar 19, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | 81,650 |
| Mar 18, 2026 | 0.07 | 0.09 | 0.06 | 0.06 | 0.06 | -7.69% | 185,500 |
| Mar 17, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -31.58% | 162,000 |
| Mar 16, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 11.76% | 48,063 |
| Mar 13, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | - | 80,500 |
| Mar 12, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.56% | 27,400 |
| Mar 11, 2026 | 0.12 | 0.12 | 0.09 | 0.09 | 0.09 | -21.74% | 482,558 |
| Mar 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 17,000 |
| Mar 9, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 86,500 |
| Mar 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 15.79% | 10,000 |
| Mar 3, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -13.64% | 10,250 |
| Mar 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 6,200 |
| Feb 27, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.53% | 126,811 |
| Feb 26, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -5.00% | 59,000 |
| Feb 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 4,700 |
| Feb 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 26,300 |
| Feb 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5,000 |
| Feb 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5,000 |
| Feb 19, 2026 | 0.12 | 0.12 | 0.08 | 0.10 | 0.10 | -16.67% | 348,707 |
| Feb 18, 2026 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -20.00% | 240,500 |
| Feb 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -9.09% | 2,714 |
| Feb 12, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 7,000 |
| Feb 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 13.79% | 9,015 |
| Feb 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 17,500 |
| Feb 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -9.38% | 1,000 |
| Feb 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 26,000 |
| Jan 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.90% | 7,473 |
| Jan 29, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -12.12% | 23,426 |
| Jan 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 5,882 |
| Jan 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 4,000 |
| Jan 26, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -11.11% | 23,500 |
| Jan 23, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 2.86% | 5,000 |
| Jan 21, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.78% | 27,016 |
| Jan 19, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 8,000 |
| Jan 16, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 4,145 |
| Jan 15, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 5,500 |
| Jan 14, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.41% | 31,200 |
| Jan 13, 2026 | 0.14 | 0.19 | 0.14 | 0.19 | 0.19 | 42.31% | 84,750 |
| Jan 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 32,000 |
| Jan 9, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 53,500 |
| Jan 7, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 5,000 |
| Jan 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3,000 |
| Jan 2, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 38,500 |
| Dec 31, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 66,559 |
| Dec 30, 2025 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | -9.09% | 332,376 |
| Dec 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 5,016 |
| Dec 23, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 95,500 |
| Dec 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 7,000 |
| Dec 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 22,764 |