Skip to main content
Cytophage Technologies Ltd. (TSXV:CYTO)
Canada flag Canada · Delayed Price · Currency is CAD
0.0650
0.00 (0.00%)
Apr 27, 2026, 1:38 PM EST

Cytophage Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.070.070.070.070.07-1,273
Apr 24, 20260.060.070.060.070.078.33%148,283
Apr 21, 20260.060.060.040.060.06-6,500
Apr 20, 20260.060.060.060.060.0633.33%50,450
Apr 17, 20260.030.050.030.050.0550.00%291,045
Apr 16, 20260.040.040.030.030.03-14.29%190,130
Apr 15, 20260.040.040.040.040.04-12.50%80,164
Apr 14, 20260.040.040.040.040.04-35,758
Apr 10, 20260.050.050.040.040.04-11.11%41,100
Apr 9, 20260.060.060.050.050.05-10.00%93,000
Apr 8, 20260.060.060.050.050.05-9.09%36,000
Apr 7, 20260.060.060.060.060.0610.00%106,500
Apr 6, 20260.060.060.050.050.05-9.09%19,016
Apr 2, 20260.050.060.050.060.06-8.33%48,000
Apr 1, 20260.060.060.060.060.06-92,500
Mar 30, 20260.070.070.060.060.06-7.69%43,000
Mar 27, 20260.070.070.070.070.07-110,000
Mar 26, 20260.070.070.070.070.078.33%23,000
Mar 25, 20260.060.060.060.060.06-64,666
Mar 24, 20260.060.060.060.060.069.09%230,858
Mar 23, 20260.070.070.050.060.06-15.38%241,329
Mar 20, 20260.060.070.060.070.0730.00%244,700
Mar 19, 20260.060.060.050.050.05-16.67%81,650
Mar 18, 20260.070.090.060.060.06-7.69%185,500
Mar 17, 20260.080.080.070.070.07-31.58%162,000
Mar 16, 20260.080.100.080.100.1011.76%48,063
Mar 13, 20260.080.090.080.090.09-80,500
Mar 12, 20260.100.100.090.090.09-5.56%27,400
Mar 11, 20260.120.120.090.090.09-21.74%482,558
Mar 10, 20260.120.120.120.120.124.55%17,000
Mar 9, 20260.100.110.100.110.11-86,500
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