Cizzle Brands Corporation (NEO:CZZL)
Canada
· Delayed Price · Currency is CAD 0.390
0.00 (0.00%)
At close: Dec 5, 2025
Cizzle Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | - | 51,663 |
| Dec 4, 2025 | 0.38 | 0.40 | 0.38 | 0.39 | 0.39 | - | 169,500 |
| Dec 3, 2025 | 0.38 | 0.40 | 0.38 | 0.39 | 0.39 | -2.50% | 26,630 |
| Dec 2, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 3.90% | 3,658 |
| Dec 1, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -3.75% | 33,879 |
| Nov 28, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 18,000 |
| Nov 27, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.44% | 4,355 |
| Nov 26, 2025 | 0.40 | 0.41 | 0.38 | 0.41 | 0.41 | 3.80% | 81,614 |
| Nov 25, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 3.95% | 59,762 |
| Nov 24, 2025 | 0.40 | 0.40 | 0.37 | 0.38 | 0.38 | -3.80% | 43,423 |
| Nov 21, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -1.25% | 99,800 |
| Nov 20, 2025 | 0.40 | 0.40 | 0.38 | 0.40 | 0.40 | - | 44,100 |
| Nov 19, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.44% | 30,001 |
| Nov 18, 2025 | 0.42 | 0.42 | 0.38 | 0.41 | 0.41 | -2.38% | 61,879 |
| Nov 17, 2025 | 0.42 | 0.42 | 0.39 | 0.42 | 0.42 | - | 109,950 |
| Nov 14, 2025 | 0.43 | 0.43 | 0.40 | 0.42 | 0.42 | -2.33% | 76,469 |
| Nov 13, 2025 | 0.43 | 0.43 | 0.40 | 0.43 | 0.43 | - | 199,012 |
| Nov 12, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -1.15% | 96,379 |
| Nov 11, 2025 | 0.44 | 0.44 | 0.41 | 0.44 | 0.44 | 1.16% | 66,055 |
| Nov 10, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -1.15% | 256,181 |
| Nov 7, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | - | 11,399 |
| Nov 6, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | - | 49,000 |
| Nov 5, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | - | 23,000 |
| Nov 4, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 1.16% | 97,500 |
| Nov 3, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | - | 462,946 |
| Oct 31, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | - | 1,010 |
| Oct 30, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | 2.38% | 57,500 |
| Oct 29, 2025 | 0.42 | 0.44 | 0.40 | 0.42 | 0.42 | 2.44% | 190,052 |
| Oct 28, 2025 | 0.43 | 0.44 | 0.41 | 0.41 | 0.41 | -4.65% | 112,631 |
| Oct 27, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 23,500 |
| Oct 24, 2025 | 0.43 | 0.44 | 0.41 | 0.43 | 0.43 | -1.15% | 20,701 |
| Oct 23, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | - | 28,000 |
| Oct 22, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 1.16% | 11,000 |
| Oct 21, 2025 | 0.44 | 0.44 | 0.39 | 0.43 | 0.43 | - | 187,183 |
| Oct 20, 2025 | 0.44 | 0.44 | 0.41 | 0.43 | 0.43 | - | 26,180 |
| Oct 17, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | - | 15,040 |
| Oct 16, 2025 | 0.44 | 0.45 | 0.43 | 0.43 | 0.43 | -2.27% | 14,000 |
| Oct 15, 2025 | 0.44 | 0.45 | 0.41 | 0.44 | 0.44 | 2.33% | 123,645 |
| Oct 14, 2025 | 0.44 | 0.44 | 0.39 | 0.43 | 0.43 | - | 51,669 |
| Oct 10, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -2.27% | 43,941 |
| Oct 9, 2025 | 0.44 | 0.44 | 0.38 | 0.44 | 0.44 | - | 101,343 |
| Oct 8, 2025 | 0.45 | 0.45 | 0.41 | 0.44 | 0.44 | 1.15% | 106,004 |
| Oct 7, 2025 | 0.43 | 0.44 | 0.42 | 0.44 | 0.44 | -1.14% | 43,004 |
| Oct 6, 2025 | 0.46 | 0.46 | 0.41 | 0.44 | 0.44 | -3.30% | 62,100 |
| Oct 3, 2025 | 0.45 | 0.46 | 0.43 | 0.46 | 0.46 | 1.11% | 88,500 |
| Oct 2, 2025 | 0.46 | 0.47 | 0.42 | 0.45 | 0.45 | - | 135,277 |
| Oct 1, 2025 | 0.46 | 0.46 | 0.41 | 0.45 | 0.45 | -3.23% | 44,044 |
| Sep 30, 2025 | 0.46 | 0.47 | 0.44 | 0.47 | 0.47 | -2.11% | 56,520 |
| Sep 29, 2025 | 0.48 | 0.48 | 0.45 | 0.48 | 0.48 | 2.15% | 52,070 |
| Sep 26, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | -1.06% | 11,959 |
| Sep 25, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | - | 56,240 |
| Sep 24, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | 1.08% | 59,500 |
| Sep 23, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -1.06% | 14,300 |
| Sep 22, 2025 | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | 2.17% | 50,659 |
| Sep 19, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -2.13% | 25,127 |
| Sep 18, 2025 | 0.47 | 0.47 | 0.44 | 0.47 | 0.47 | - | 55,577 |
| Sep 17, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | - | 30,078 |
| Sep 16, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -1.05% | 28,350 |
| Sep 15, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -1.04% | 51,660 |
| Sep 12, 2025 | 0.46 | 0.48 | 0.45 | 0.48 | 0.48 | 5.49% | 204,100 |
| Sep 11, 2025 | 0.46 | 0.46 | 0.43 | 0.46 | 0.46 | 1.11% | 59,027 |
| Sep 10, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.12% | 16,700 |
| Sep 9, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.14% | 20,000 |
| Sep 8, 2025 | 0.45 | 0.45 | 0.41 | 0.44 | 0.44 | 1.15% | 33,700 |
| Sep 5, 2025 | 0.43 | 0.46 | 0.43 | 0.44 | 0.44 | 1.16% | 183,750 |
| Sep 4, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | - | 2,500 |
| Sep 3, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | 1.18% | 47,801 |
| Sep 2, 2025 | 0.44 | 0.44 | 0.41 | 0.43 | 0.43 | 1.19% | 147,500 |
| Aug 29, 2025 | 0.42 | 0.44 | 0.40 | 0.42 | 0.42 | -2.33% | 58,826 |
| Aug 28, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | - | 4,000 |
| Aug 27, 2025 | 0.44 | 0.44 | 0.40 | 0.43 | 0.43 | - | 192,632 |
| Aug 26, 2025 | 0.45 | 0.45 | 0.41 | 0.43 | 0.43 | 2.38% | 110,650 |
| Aug 22, 2025 | 0.42 | 0.42 | 0.39 | 0.42 | 0.42 | 1.20% | 179,527 |
| Aug 21, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | - | 15,241 |
| Aug 20, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | - | 3,500 |
| Aug 19, 2025 | 0.42 | 0.42 | 0.40 | 0.42 | 0.42 | 1.22% | 19,121 |
| Aug 18, 2025 | 0.41 | 0.41 | 0.38 | 0.41 | 0.41 | 2.50% | 55,025 |
| Aug 15, 2025 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | - | 33,820 |
| Aug 14, 2025 | 0.42 | 0.42 | 0.38 | 0.40 | 0.40 | -3.61% | 69,946 |
| Aug 13, 2025 | 0.41 | 0.42 | 0.39 | 0.42 | 0.42 | 1.22% | 29,506 |
| Aug 12, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | - | 53,000 |
| Aug 11, 2025 | 0.41 | 0.42 | 0.38 | 0.41 | 0.41 | - | 76,726 |
| Aug 8, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -2.38% | 22,644 |
| Aug 7, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | - | 20,350 |
| Aug 6, 2025 | 0.42 | 0.42 | 0.40 | 0.42 | 0.42 | 3.70% | 27,500 |
| Aug 5, 2025 | 0.43 | 0.43 | 0.39 | 0.41 | 0.41 | -5.81% | 31,107 |
| Aug 1, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.18% | 23,961 |
| Jul 31, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 95,500 |
| Jul 30, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | - | 7,901 |
| Jul 29, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 1.19% | 5,500 |
| Jul 28, 2025 | 0.42 | 0.43 | 0.40 | 0.42 | 0.42 | -2.33% | 15,036 |
| Jul 25, 2025 | 0.40 | 0.44 | 0.40 | 0.43 | 0.43 | - | 31,277 |
| Jul 24, 2025 | 0.44 | 0.44 | 0.39 | 0.43 | 0.43 | -1.15% | 23,170 |
| Jul 23, 2025 | 0.39 | 0.44 | 0.39 | 0.44 | 0.44 | -2.25% | 100,271 |
| Jul 22, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 3.49% | 20,600 |
| Jul 21, 2025 | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | -2.27% | 22,625 |
| Jul 18, 2025 | 0.44 | 0.45 | 0.42 | 0.44 | 0.44 | - | 196,747 |
| Jul 17, 2025 | 0.41 | 0.44 | 0.41 | 0.44 | 0.44 | 4.76% | 30,248 |
| Jul 16, 2025 | 0.40 | 0.43 | 0.40 | 0.42 | 0.42 | 7.69% | 69,128 |
| Jul 15, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | 5.41% | 24,000 |