Colibri Resource Corporation (CRUCF)

Compare

0.0294

0.0000

(0.00%)

At close: April 4 at 4:00:00 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	0.0294	0.0294	0.0294	0.0294	0.0294	-
Apr 3, 2025	0.0294	0.0294	0.0294	0.0294	0.0294	-
Apr 2, 2025	0.0294	0.0294	0.0294	0.0294	0.0294	2,000
Apr 1, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 31, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 28, 2025	0.0350	0.0350	0.0200	0.0200	0.0200	30,636
Mar 27, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	63,500
Mar 26, 2025	0.0270	0.0270	0.0270	0.0270	0.0270	-
Mar 25, 2025	0.0270	0.0270	0.0270	0.0270	0.0270	-
Mar 24, 2025	0.0270	0.0270	0.0270	0.0270	0.0270	-
Mar 21, 2025	0.0270	0.0270	0.0270	0.0270	0.0270	-
Mar 20, 2025	0.0270	0.0270	0.0270	0.0270	0.0270	-
Mar 19, 2025	0.0300	0.0300	0.0259	0.0270	0.0270	5,984
Mar 18, 2025	0.0295	0.0295	0.0295	0.0295	0.0295	1,574
Mar 17, 2025	0.0298	0.0300	0.0294	0.0300	0.0300	117,314
Mar 14, 2025	0.0350	0.0350	0.0210	0.0294	0.0294	184,035
Mar 13, 2025	0.0200	0.0350	0.0200	0.0210	0.0210	257,000
Mar 12, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	100,000
Mar 11, 2025	0.0206	0.0206	0.0206	0.0206	0.0206	-
Mar 10, 2025	0.0206	0.0206	0.0206	0.0206	0.0206	-
Mar 7, 2025	0.0206	0.0206	0.0206	0.0206	0.0206	-
Mar 6, 2025	0.0206	0.0206	0.0206	0.0206	0.0206	-
Mar 5, 2025	0.0206	0.0206	0.0206	0.0206	0.0206	-
Mar 4, 2025	0.0206	0.0206	0.0206	0.0206	0.0206	-
Mar 3, 2025	0.0170	0.0206	0.0170	0.0206	0.0206	95,900
Feb 28, 2025	0.0211	0.0211	0.0211	0.0211	0.0211	-
Feb 27, 2025	0.0300	0.0300	0.0211	0.0211	0.0211	86,500
Feb 26, 2025	0.0281	0.0281	0.0281	0.0281	0.0281	-
Feb 25, 2025	0.0281	0.0281	0.0281	0.0281	0.0281	-
Feb 24, 2025	0.0281	0.0281	0.0281	0.0281	0.0281	-
Feb 21, 2025	0.0281	0.0281	0.0281	0.0281	0.0281	-
Feb 20, 2025	0.0281	0.0281	0.0281	0.0281	0.0281	-
Feb 19, 2025	0.0281	0.0281	0.0281	0.0281	0.0281	-
Feb 18, 2025	0.0281	0.0281	0.0281	0.0281	0.0281	-
Feb 14, 2025	0.0281	0.0281	0.0281	0.0281	0.0281	40,000
Feb 13, 2025	0.0280	0.0280	0.0280	0.0280	0.0280	300
Feb 12, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	69,250
Feb 11, 2025	0.0159	0.0295	0.0159	0.0295	0.0295	51,000
Feb 10, 2025	0.0294	0.0400	0.0294	0.0295	0.0295	70,350
Feb 7, 2025	0.0056	0.0056	0.0056	0.0056	0.0056	-
Feb 6, 2025	0.0056	0.0056	0.0056	0.0056	0.0056	-
Feb 5, 2025	0.0056	0.0056	0.0056	0.0056	0.0056	-
Feb 4, 2025	0.0150	0.0200	0.0056	0.0056	0.0056	55,649
Feb 3, 2025	0.0155	0.0155	0.0155	0.0155	0.0155	-
Jan 31, 2025	0.0155	0.0155	0.0155	0.0155	0.0155	100,000
Jan 30, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 29, 2025	0.0200	0.0200	0.0150	0.0150	0.0150	3,000
Jan 28, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 27, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 24, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	2,010
Jan 23, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 22, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 21, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 17, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 16, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 15, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 14, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	50,000
Jan 13, 2025	0.0200	0.0205	0.0200	0.0200	0.0200	124,000
Jan 10, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	23,250
Jan 8, 2025	0.0054	0.0054	0.0054	0.0054	0.0054	-
Jan 7, 2025	0.0124	0.0124	0.0054	0.0054	0.0054	372
Jan 6, 2025	0.0201	0.0201	0.0201	0.0201	0.0201	-
Jan 3, 2025	0.0200	0.0201	0.0200	0.0201	0.0201	40,331
Jan 2, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Dec 30, 2024	0.0044	0.0044	0.0044	0.0044	0.0044	-
Dec 27, 2024	0.0044	0.0044	0.0044	0.0044	0.0044	1,500
Dec 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 23, 2024	0.0089	0.0200	0.0089	0.0200	0.0200	309,893
Dec 20, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	55,713
Dec 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	11,499
Dec 16, 2024	0.0091	0.0091	0.0091	0.0091	0.0091	-
Dec 13, 2024	0.0091	0.0091	0.0091	0.0091	0.0091	-
Dec 12, 2024	0.0091	0.0091	0.0091	0.0091	0.0091	-
Dec 11, 2024	0.0091	0.0091	0.0091	0.0091	0.0091	732
Dec 10, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Dec 9, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Dec 6, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Dec 5, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Dec 4, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Dec 3, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	22,000
Dec 2, 2024	0.0092	0.0092	0.0092	0.0092	0.0092	-
Nov 29, 2024	0.0092	0.0092	0.0092	0.0092	0.0092	1,000
Nov 27, 2024	0.0179	0.0179	0.0179	0.0179	0.0179	-
Nov 26, 2024	0.0179	0.0179	0.0179	0.0179	0.0179	-
Nov 25, 2024	0.0179	0.0179	0.0179	0.0179	0.0179	-
Nov 22, 2024	0.0179	0.0179	0.0179	0.0179	0.0179	-
Nov 21, 2024	0.0179	0.0179	0.0179	0.0179	0.0179	-
Nov 20, 2024	0.0179	0.0179	0.0179	0.0179	0.0179	-
Nov 19, 2024	0.0179	0.0179	0.0179	0.0179	0.0179	-
Nov 18, 2024	0.0179	0.0179	0.0179	0.0179	0.0179	1,000
Nov 15, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Nov 14, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Nov 13, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Nov 12, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Nov 11, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Nov 8, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Nov 7, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Nov 6, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Nov 5, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Nov 4, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Nov 1, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Oct 31, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Oct 30, 2024	0.0218	0.0270	0.0163	0.0270	0.0270	522,631
Oct 29, 2024	0.0374	0.0374	0.0374	0.0374	0.0374	-
Oct 28, 2024	0.0650	0.0650	0.0374	0.0374	0.0374	36,846
Oct 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 21, 2024	0.0307	0.0307	0.0150	0.0150	0.0150	20,000
Oct 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	50,000
Oct 11, 2024	0.0279	0.0279	0.0279	0.0279	0.0279	-
Oct 10, 2024	0.0279	0.0279	0.0279	0.0279	0.0279	-
Oct 9, 2024	0.0279	0.0279	0.0279	0.0279	0.0279	9,999
Oct 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 17, 2024	0.0368	0.0368	0.0200	0.0200	0.0200	74,500
Sep 16, 2024	0.0211	0.0211	0.0211	0.0211	0.0211	-
Sep 13, 2024	0.0211	0.0211	0.0211	0.0211	0.0211	-
Sep 12, 2024	0.0211	0.0211	0.0211	0.0211	0.0211	-
Sep 11, 2024	0.0211	0.0211	0.0211	0.0211	0.0211	-
Sep 10, 2024	0.0211	0.0211	0.0211	0.0211	0.0211	-
Sep 9, 2024	0.0211	0.0211	0.0211	0.0211	0.0211	-
Sep 6, 2024	0.0211	0.0211	0.0211	0.0211	0.0211	-
Sep 5, 2024	0.0211	0.0211	0.0211	0.0211	0.0211	-
Sep 4, 2024	0.0211	0.0211	0.0211	0.0211	0.0211	-
Sep 3, 2024	0.0211	0.0211	0.0211	0.0211	0.0211	3,800
Aug 30, 2024	0.0321	0.0321	0.0321	0.0321	0.0321	-
Aug 29, 2024	0.0321	0.0321	0.0321	0.0321	0.0321	-
Aug 28, 2024	0.0321	0.0321	0.0321	0.0321	0.0321	666
Aug 27, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Aug 26, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Aug 23, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Aug 22, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Aug 21, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Aug 20, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Aug 19, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Aug 16, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Aug 15, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Aug 14, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Aug 13, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Aug 12, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Aug 9, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Aug 8, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Aug 7, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Aug 6, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Aug 5, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Aug 2, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Aug 1, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Jul 31, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Jul 30, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Jul 29, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Jul 26, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Jul 25, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Jul 24, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Jul 23, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Jul 22, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Jul 19, 2024	0.0350	0.0350	0.0320	0.0320	0.0320	1,000
Jul 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	8,607
Jul 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	12,000
Jul 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Jun 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 7, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 6, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 5, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 4, 2024	0.0450	0.0510	0.0450	0.0500	0.0500	47,000
Jun 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	72,000
May 29, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
May 28, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
May 24, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
May 23, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
May 22, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
May 21, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
May 20, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
May 17, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
May 16, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
May 15, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
May 14, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
May 13, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
May 10, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
May 9, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
May 8, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
May 7, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	54,655
May 6, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
May 3, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
May 2, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	17,214
May 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Apr 25, 2024	0.0313	0.0313	0.0313	0.0313	0.0313	-
Apr 24, 2024	0.0313	0.0313	0.0313	0.0313	0.0313	-
Apr 23, 2024	0.0313	0.0313	0.0313	0.0313	0.0313	-
Apr 22, 2024	0.0313	0.0313	0.0313	0.0313	0.0313	-
Apr 19, 2024	0.0313	0.0313	0.0313	0.0313	0.0313	-
Apr 18, 2024	0.0313	0.0313	0.0313	0.0313	0.0313	-
Apr 17, 2024	0.0313	0.0313	0.0313	0.0313	0.0313	-
Apr 16, 2024	0.0313	0.0313	0.0313	0.0313	0.0313	-
Apr 15, 2024	0.0313	0.0313	0.0313	0.0313	0.0313	-
Apr 12, 2024	0.0313	0.0313	0.0313	0.0313	0.0313	3,500
Apr 11, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Apr 10, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Apr 9, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Apr 8, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Apr 5, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-

SHVLF Starcore International Mines Ltd.

0.1500

0.00%

MLGCF M3 Metals Corp.

0.2644

0.00%

TGOLF Thunder Gold Corp.

0.0398

0.00%

NVSGF Nevada Sunrise Metals Corporation

0.0100

-28.57%

TVIPF TVI Pacific Inc.

0.0079

-1.25%

WTCZF Copper Lake Resources Ltd.

0.0165

0.00%

BBCMF Blackbird Critical Metals Corp.

0.1894

+976.36%

LEXTF Lexston Mining Corporation

0.2561

+4.72%

GRSLF GR Silver Mining Ltd.

0.0970

-4.90%

GPPRF Cerro de Pasco Resources Inc.

0.1830

+0.27%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Colibri Resource Corporation (CRUCF)

Related Tickers