Skip to main content
Cytophage Technologies Ltd. (TSXV:CYTO)
Canada flag Canada · Delayed Price · Currency is CAD
0.110
+0.015 (15.79%)
At close: Mar 6, 2026

Cytophage Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.110.110.110.110.1115.79%10,000
Mar 3, 20260.100.100.100.100.10-13.64%10,250
Mar 2, 20260.110.110.110.110.114.76%6,200
Feb 27, 20260.100.110.100.110.1110.53%126,811
Feb 26, 20260.100.110.100.100.10-5.00%59,000
Feb 25, 20260.100.100.100.100.10-4.76%4,700
Feb 24, 20260.110.110.110.110.115.00%26,300
Feb 23, 20260.100.100.100.100.10-5,000
Feb 20, 20260.100.100.100.100.10-5,000
Feb 19, 20260.120.120.080.100.10-16.67%348,707
Feb 18, 20260.150.150.120.120.12-20.00%240,500
Feb 17, 20260.150.150.150.150.15-9.09%2,714
Feb 12, 20260.160.170.160.170.17-7,000
Feb 11, 20260.170.170.170.170.1713.79%9,015
Feb 6, 20260.150.150.150.150.15-17,500
Feb 5, 20260.150.150.150.150.15-9.38%1,000
Feb 2, 20260.160.160.160.160.163.23%26,000
Jan 30, 20260.160.160.160.160.166.90%7,473
Jan 29, 20260.170.170.150.150.15-12.12%23,426
Jan 28, 20260.170.170.170.170.17-2.94%5,882
Jan 27, 20260.170.170.170.170.176.25%4,000
Jan 26, 20260.180.180.160.160.16-11.11%23,500
Jan 23, 20260.180.190.180.180.182.86%5,000
Jan 21, 20260.190.190.180.180.18-2.78%27,016
Jan 19, 20260.190.190.180.180.18-5.26%8,000
Jan 16, 20260.180.190.180.190.195.56%4,145
Jan 15, 20260.180.180.180.180.182.86%5,500
Jan 14, 20260.190.190.180.180.18-5.41%31,200
Jan 13, 20260.140.190.140.190.1942.31%84,750
Jan 12, 20260.130.130.130.130.13-3.70%32,000
Jan 9, 20260.140.140.130.140.14-3.57%53,500
Jan 7, 20260.140.140.140.140.14-5,000
Jan 6, 20260.140.140.140.140.14-3,000
Jan 2, 20260.150.150.140.140.14-6.67%38,500
Dec 31, 20250.150.160.140.150.15-66,559
Dec 30, 20250.170.170.140.150.15-9.09%332,376
Dec 24, 20250.170.170.170.170.173.13%5,016
Dec 23, 20250.170.170.160.160.16-3.03%95,500
Dec 22, 20250.170.170.170.170.17-7,000
Dec 19, 20250.170.170.170.170.17-2.94%22,764
Dec 18, 20250.170.170.170.170.17-23,500
Dec 17, 20250.170.170.170.170.17-11,765
Dec 15, 20250.170.170.170.170.17-1,000
Dec 12, 20250.170.170.170.170.17-6,000
Dec 10, 20250.170.170.170.170.173.03%4,000
Dec 9, 20250.170.180.170.170.17-2.94%38,000
Dec 8, 20250.180.180.170.170.17-2.86%13,000
Dec 5, 20250.180.180.180.180.18-2.78%7,550
Dec 4, 20250.180.180.170.180.18-30,071
Dec 2, 20250.180.180.180.180.18-2.70%4,503
Dec 1, 20250.190.190.190.190.19-2.63%12,000
Nov 28, 20250.190.190.190.190.19-2,000
Nov 27, 20250.200.200.190.190.19-5.00%7,100
Nov 26, 20250.210.210.200.200.20-2.44%14,000
Nov 25, 20250.210.210.210.210.21-2.38%1,020
Nov 24, 20250.210.220.210.210.21-4,000
Nov 21, 20250.190.210.190.210.2113.51%52,000
Nov 20, 20250.180.190.180.190.195.71%25,000
Nov 19, 20250.180.190.170.180.18-2.78%46,264
Nov 18, 20250.180.180.180.180.18-3,009
Nov 17, 20250.180.180.180.180.18-81,500
Nov 14, 20250.180.180.180.180.18-10,000
Nov 13, 20250.180.180.180.180.18-10,438
Nov 12, 20250.180.180.180.180.18-2,000
Nov 11, 20250.180.190.170.180.18-36,000
Nov 10, 20250.200.200.170.180.18-10.00%185,075
Nov 7, 20250.200.200.200.200.20-848
Nov 6, 20250.200.200.200.200.20-57,000
Nov 5, 20250.220.220.200.200.20-4.76%30,600
Nov 4, 20250.220.230.210.210.21-4.55%54,015
Nov 3, 20250.230.230.220.220.22-4.35%35,515
Oct 31, 20250.230.230.230.230.23-2,000
Oct 30, 20250.240.240.230.230.23-2.13%68,500
Oct 29, 20250.260.260.230.240.24-4.08%160,663
Oct 28, 20250.240.250.240.250.252.08%20,750
Oct 27, 20250.230.240.230.240.244.35%9,500
Oct 24, 20250.230.230.230.230.232.22%4,000
Oct 23, 20250.230.240.230.230.23-27,000
Oct 22, 20250.250.250.230.230.23-6.25%119,000
Oct 21, 20250.260.270.230.240.24-7.69%467,000
Oct 20, 20250.260.260.230.260.264.00%67,100
Oct 17, 20250.240.250.220.250.254.17%170,000
Oct 16, 20250.220.270.220.240.249.09%211,700
Oct 15, 20250.200.230.200.220.227.32%66,000
Oct 14, 20250.200.210.200.210.212.50%13,500
Oct 10, 20250.200.200.200.200.20-14,500
Oct 9, 20250.200.200.200.200.20-2,000
Oct 8, 20250.200.200.200.200.202.56%5,000
Oct 7, 20250.200.200.190.200.20-74,500
Oct 6, 20250.210.210.190.200.20-4.88%45,697
Oct 3, 20250.210.220.210.210.21-115,700
Oct 2, 20250.250.250.200.210.21-18.00%420,283
Oct 1, 20250.250.270.250.250.25-53,600
Sep 30, 20250.260.260.230.250.252.04%75,015
Sep 29, 20250.250.260.240.250.25-8,500
Sep 26, 20250.260.260.240.250.25-2.00%28,815
Sep 24, 20250.260.270.250.250.25-7.41%37,815
Sep 23, 20250.260.270.260.270.273.85%9,515
Sep 22, 20250.250.260.250.260.264.00%10,500
Sep 19, 20250.270.270.250.250.25-7.41%11,500