Dark

CLCGY
CLICKS GROUP LTD S/ADR
stock OTC ADR

EOD

Aug 3, 2026

26.61USD-1.023%(-0.28)20,022

Pre-market

0.00USD-100.000%(-26.37)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	26.5300	26.6200	26.49000	26.6100	-1.023%	20,022	0.000%
2026-07-31	26.6300	26.9900	26.48900	26.8850	+1.965%	21,662	-1.023%
2026-07-30	26.6350	26.7100	26.21000	26.3670	+1.373%	28,701	+0.922%
2026-07-29	25.9900	26.3200	25.72000	26.0100	-0.687%	25,434	+2.307%
2026-07-28	25.8900	26.3400	25.88000	26.1900	+1.198%	33,364	+1.604%
2026-07-27	25.8600	25.8800	25.55000	25.8800	+1.490%	46,825	+2.821%
2026-07-24	25.3400	25.5000	25.28950	25.5000	-0.733%	25,354	+4.353%
2026-07-23	25.6200	25.8590	25.26000	25.6883	-4.682%	33,744	+3.588%
2026-07-22	26.9100	27.0935	26.79200	26.9500	-3.405%	43,420	-1.262%
2026-07-21	27.7500	27.9565	27.63200	27.9000	+0.216%	72,158	-4.624%
2026-07-20	27.7800	28.1300	27.53010	27.8400	+0.216%	60,304	-4.418%
2026-07-17	27.4700	27.8200	27.26700	27.7800	+1.239%	10,230	-4.212%
2026-07-16	27.2700	27.4400	27.18000	27.4400	-1.046%	32,702	-3.025%
2026-07-15	27.2800	27.7300	27.28000	27.7300	+3.393%	33,943	-4.039%
2026-07-14	26.8400	26.9700	26.68010	26.8200	+0.205%	110,637	-0.783%
2026-07-13	27.0755	27.4900	26.66300	26.7650	-3.497%	27,224	-0.579%
2026-07-10	27.6700	28.2500	27.59010	27.7350	+0.126%	31,886	-4.056%
2026-07-09	27.7700	27.7950	27.51240	27.7000	-0.503%	46,503	-3.935%
2026-07-08	28.1250	28.1250	27.44000	27.8400	-4.428%	51,003	-4.418%
2026-07-07	29.5500	29.5500	29.00010	29.1300	-0.069%	60,055	-8.651%
2026-07-06	28.9940	29.1500	28.82000	29.1500	+1.959%	35,261	-8.714%
2026-07-02	28.6455	28.7335	28.38840	28.5900	+0.492%	17,270	-6.925%
2026-07-01	28.5900	28.6700	28.41000	28.4500	+2.154%	32,082	-6.467%
2026-06-30	27.9500	28.1000	27.78000	27.8500	-1.588%	52,049	-4.452%
2026-06-29	27.9500	28.2995	27.60000	28.2995	+4.891%	21,918	-5.970%
2026-06-26	26.7600	27.1188	26.76000	26.9800	-2.985%	23,459	-1.371%
2026-06-25	27.6200	27.8400	27.35000	27.8100	+0.962%	26,385	-4.315%
2026-06-24	27.7200	28.0200	27.46000	27.5450	-1.519%	24,742	-3.394%
2026-06-23	28.4200	28.4200	27.84000	27.9700	-3.618%	44,344	-4.862%
2026-06-22	29.1745	29.3600	28.99000	29.0200	+1.639%	31,358	-8.305%
2026-06-18	28.4700	28.6500	28.47000	28.5520	+1.572%	29,937	-6.802%
2026-06-17	29.0200	29.5900	28.11000	28.1100	-3.253%	81,793	-5.336%
2026-06-16	29.0800	29.1100	28.71000	29.0552	+0.904%	25,319	-8.416%
2026-06-15	28.4995	29.6899	28.16000	28.7950	-0.673%	30,007	-7.588%
2026-06-12	28.9300	29.0952	28.73000	28.9900	-0.034%	32,079	-8.210%
2026-06-11	28.2600	29.0000	28.26000	29.0000	+2.203%	35,269	-8.241%
2026-06-10	28.5400	28.5700	28.28000	28.3750	-0.176%	14,734	-6.220%
2026-06-09	28.5700	28.6500	28.20010	28.4250	-0.889%	47,695	-6.385%
2026-06-08	28.9100	29.5099	28.68000	28.6800	+1.021%	28,574	-7.218%
2026-06-05	28.8100	28.9100	28.37000	28.3900	-2.196%	11,391	-6.270%
2026-06-04	29.2900	29.2900	28.58010	29.0274	+0.790%	47,574	-8.328%
2026-06-03	29.1400	29.5802	28.61010	28.8000	-1.705%	15,941	-7.604%
2026-06-02	29.2600	29.6000	28.64000	29.2995	+0.272%	27,641	-9.179%
2026-06-01	28.9000	29.2200	28.71000	29.2200	-0.983%	41,129	-8.932%
2026-05-29	29.9980	30.2499	28.97000	29.5100	-2.736%	31,431	-9.827%
2026-05-28	30.1800	30.4854	30.14000	30.3400	-2.192%	41,577	-12.294%
2026-05-27	30.6100	31.0800	30.55000	31.0200	+1.989%	175,267	-14.217%
2026-05-26	30.4035	30.5500	30.24000	30.4150	+0.313%	26,983	-12.510%
2026-05-22	30.3200	30.6100	30.10010	30.3200	+0.198%	10,701	-12.236%
2026-05-21	29.9130	30.5600	29.78010	30.2600	+0.498%	21,304	-12.062%
2026-05-20	29.8200	30.5900	29.82000	30.1100	-0.033%	11,823	-11.624%
2026-05-19	29.6300	30.2000	29.49000	30.1200	-1.278%	23,959	-11.653%
2026-05-18	30.1400	30.7700	30.00000	30.5100	+1.392%	16,643	-12.783%
2026-05-15	29.8010	30.2918	29.77200	30.0912	-0.145%	10,948	-11.569%
2026-05-14	30.2000	30.2000	29.90000	30.1350	-0.741%	22,353	-11.697%
2026-05-13	30.3885	30.6100	30.29500	30.3600	-1.588%	11,358	-12.352%
2026-05-12	31.0100	31.2400	30.72000	30.8500	-4.311%	27,620	-13.744%
2026-05-11	32.3600	32.6600	32.07000	32.2400	-1.225%	11,842	-17.463%
2026-05-08	32.7100	32.7300	32.42800	32.6400	+0.679%	8,097	-18.474%
2026-05-07	32.8500	32.8500	32.12000	32.4200	-1.249%	14,226	-17.921%
2026-05-06	33.1850	33.4443	32.80000	32.8300	+3.504%	12,191	-18.946%
2026-05-05	31.8200	32.4799	31.70920	31.7185	+0.380%	6,574	-16.106%
2026-05-04	31.9500	31.9500	31.01010	31.5984	-1.191%	15,086	-15.787%
2026-05-01	31.9099	32.0300	31.64000	31.9793	+0.945%	5,570	-16.790%
2026-04-30	31.5300	31.8200	31.35000	31.6800	+1.927%	14,469	-16.004%
2026-04-29	31.8300	31.8300	31.03850	31.0812	-2.597%	5,766	-14.386%
2026-04-28	32.2300	32.2300	31.80000	31.9100	-2.356%	12,426	-16.609%
2026-04-27	32.3750	32.7100	32.04000	32.6800	+0.586%	8,538	-18.574%
2026-04-24	33.1245	33.3500	32.40800	32.4895	-3.031%	6,821	-18.097%
2026-04-23	33.8770	34.3600	33.43000	33.5050	-9.341%	4,825	-20.579%
2026-04-22	36.6600	36.9570	36.66000	36.9570	-0.920%	4,600	-27.997%
2026-04-21	36.8915	37.5499	36.08000	37.3000	+2.860%	2,699	-28.660%
2026-04-20	36.6400	37.5099	36.26300	36.2630	-1.819%	3,979	-26.619%
2026-04-17	37.2940	37.8299	36.71450	36.9350	+3.073%	3,551	-27.955%
2026-04-16	36.0450	36.1364	35.60360	35.8340	-0.764%	4,339	-25.741%
2026-04-15	36.0900	36.2468	35.90000	36.1100	+0.333%	6,039	-26.309%
2026-04-14	35.6700	36.0850	35.67000	35.9900	+0.503%	4,998	-26.063%
2026-04-13	35.4500	36.1000	35.45000	35.8100	-0.759%	29,147	-25.691%
2026-04-10	36.0700	36.4799	35.88000	36.0840	+0.555%	21,071	-26.255%
2026-04-09	35.7500	36.0634	35.63825	35.8850	-2.354%	15,001	-25.846%
2026-04-08	36.7300	36.8325	36.29000	36.7500	+5.271%	20,339	-27.592%
2026-04-07	34.3000	35.1700	34.30000	34.9100	-2.021%	24,811	-23.775%
2026-04-06	35.7320	36.3200	34.64000	35.6300	+1.337%	13,469	-25.316%
2026-04-02	34.5155	35.1600	34.51550	35.1600	+0.043%	11,864	-24.317%
2026-04-01	35.2200	35.4000	34.99010	35.1450	+1.429%	7,529	-24.285%
2026-03-31	34.0600	34.6500	33.90000	34.6500	+2.850%	10,734	-23.203%
2026-03-30	33.2600	33.7499	33.10010	33.6900	-2.489%	8,204	-21.015%
2026-03-27	33.9700	34.5500	33.97000	34.5500	+0.218%	3,682	-22.981%
2026-03-26	34.9350	34.9350	34.20650	34.4750	-0.863%	4,636	-22.814%
2026-03-25	34.5100	34.8400	34.42000	34.7750	+3.784%	9,499	-23.480%
2026-03-24	33.3800	33.8400	33.34650	33.5070	-3.410%	11,644	-20.584%
2026-03-23	34.5255	35.1599	34.35000	34.6900	+1.314%	4,841	-23.292%
2026-03-20	34.2500	34.3400	33.51000	34.2400	-1.919%	6,078	-22.284%
2026-03-19	34.7300	35.1300	34.60000	34.9100	+0.721%	5,062	-23.775%
2026-03-18	35.0100	35.0100	34.40000	34.6600	-0.602%	6,386	-23.226%
2026-03-17	35.0465	35.1500	34.84010	34.8700	-1.658%	6,482	-23.688%
2026-03-16	35.1700	35.4580	35.08000	35.4580	+3.618%	6,492	-24.953%
2026-03-13	34.7000	34.7000	34.22000	34.2200	-0.262%	4,106	-22.238%
2026-03-12	34.6900	34.6900	34.28010	34.3100	-4.061%	27,314	-22.442%
2026-03-11	35.6600	36.5999	35.66000	35.7624	-2.490%	7,874	-25.592%
2026-03-10	36.5550	37.2600	36.54000	36.6755	+0.398%	10,325	-27.445%
2026-03-09	35.7000	36.5300	35.70000	36.5300	+0.828%	3,722	-27.156%
2026-03-06	35.6075	36.2800	35.60750	36.2300	-2.108%	5,194	-26.553%
2026-03-05	37.2045	37.7000	36.71010	37.0100	-1.386%	12,988	-28.101%
2026-03-04	37.2500	37.5300	36.80000	37.5300	+2.312%	6,660	-29.097%
2026-03-03	36.1380	36.6820	36.13800	36.6820	-7.718%	3,642	-27.458%
2026-03-02	39.4150	39.7500	39.22000	39.7500	-1.218%	3,170	-33.057%
2026-02-27	39.9000	40.2400	39.90000	40.2400	+0.184%	2,545	-33.872%
2026-02-26	39.9850	40.1660	39.57700	40.1660	-0.456%	3,811	-33.750%
2026-02-25	40.5899	40.5900	39.51000	40.3500	-0.444%	3,207	-34.052%
2026-02-24	40.3960	41.0199	39.47000	40.5300	+1.098%	2,946	-34.345%
2026-02-23	40.1750	40.1750	39.99000	40.0900	-1.559%	3,186	-33.624%
2026-02-20	40.3800	41.0400	40.21000	40.7250	-0.792%	2,296	-34.659%
2026-02-19	40.9500	41.0500	40.77010	41.0500	+0.318%	3,148	-35.177%
2026-02-18	41.1940	41.5099	40.81360	40.9200	-1.658%	2,793	-34.971%
2026-02-17	41.2700	41.6100	41.25000	41.6100	+2.035%	2,625	-36.049%
2026-02-13	40.4101	40.7800	40.41010	40.7800	+1.091%	1,766	-34.747%
2026-02-12	41.0200	41.0200	40.34000	40.3400	-0.863%	2,373	-34.036%
2026-02-11	40.6910	40.6910	40.69100	40.6910	+0.695%	857	-34.605%
2026-02-10	40.6100	40.7560	40.41000	40.4100	-1.619%	2,617	-34.150%
2026-02-09	40.6000	41.0750	40.60000	41.0750	+0.305%	2,165	-35.216%
2026-02-06	40.9165	40.9500	40.91650	40.9500	+1.646%	1,564	-35.018%
2026-02-05	39.9800	40.2870	39.24010	40.2870	-0.428%	3,332	-33.949%
2026-02-04	40.5550	40.8800	40.09000	40.4600	-1.796%	2,631	-34.231%
2026-02-03	41.1000	41.2599	40.59000	41.2000	+0.182%	1,877	-35.413%
2026-02-02	40.8300	41.5100	40.12010	41.1250	+1.268%	2,660	-35.295%
2026-01-30	41.3300	41.3300	40.45700	40.6100	-1.528%	5,802	-34.474%
2026-01-29	41.4700	41.4700	40.75000	41.2400	+0.585%	4,350	-35.475%
2026-01-28	40.6300	41.0000	40.55000	41.0000	+0.318%	3,422	-35.098%
2026-01-27	40.4900	41.1400	40.49000	40.8700	+4.849%	4,876	-34.891%
2026-01-26	39.4470	39.8200	38.77500	38.9800	-0.574%	3,337	-31.734%
2026-01-23	38.8800	39.2500	38.88000	39.2050	-4.784%	11,961	-32.126%
2026-01-22	41.1550	41.5500	40.78000	41.1750	-5.323%	2,967	-35.373%
2026-01-21	43.7480	44.2600	43.49000	43.4900	+1.494%	2,549	-38.814%
2026-01-20	43.1090	43.3400	42.85000	42.8500	-0.279%	2,927	-37.900%
2026-01-16	42.3650	42.9700	42.30000	42.9700	+0.538%	5,559	-38.073%
2026-01-15	42.5900	42.7600	42.43500	42.7400	+2.983%	1,792	-37.740%
2026-01-14	41.9100	41.9100	41.50200	41.5020	-2.118%	1,189	-35.883%
2026-01-13	42.4050	42.9199	41.97000	42.4000	-0.259%	5,749	-37.241%
2026-01-12	42.4245	42.5100	41.80200	42.5100	+1.706%	8,265	-37.403%
2026-01-09	41.5330	41.9399	41.45850	41.7970	+2.166%	1,818	-36.335%
2026-01-08	40.7800	40.9110	40.46500	40.9110	-0.508%	3,452	-34.956%
2026-01-07	40.7750	41.1200	40.77500	41.1200	-0.121%	3,483	-35.287%
2026-01-06	41.1600	41.2100	41.11500	41.1700	+2.108%	4,612	-35.366%
2026-01-05	40.3905	40.3905	40.19500	40.3200	+0.050%	2,813	-34.003%
2026-01-02	40.2500	40.3910	40.25000	40.3000	-0.837%	2,055	-33.970%
2025-12-31	41.4000	41.9000	40.51010	40.6400	-1.598%	2,531	-34.523%
2025-12-30	40.5700	41.3000	39.79000	41.3000	+1.350%	4,087	-35.569%
2025-12-29	38.9300	41.4500	38.93000	40.7500	+0.221%	5,783	-34.699%
2025-12-26	40.0700	40.6600	40.07000	40.6600	+0.868%	2,599	-34.555%
2025-12-24	40.2020	40.3100	40.17500	40.3100	+1.059%	2,058	-33.987%
2025-12-23	39.9200	40.1900	39.80000	39.8875	-0.281%	5,862	-33.287%
2025-12-22	38.5600	40.9600	38.56000	40.0000	+0.351%	7,281	-33.475%
2025-12-19	38.9100	40.3600	38.91000	39.8600	-2.004%	5,937	-33.241%
2025-12-18	38.7900	40.9100	38.79000	40.6750	+0.681%	6,453	-34.579%
2025-12-17	39.3300	40.4000	39.33000	40.4000	+1.329%	3,168	-34.134%
2025-12-16	40.7350	40.7350	39.85000	39.8700	-0.673%	3,717	-33.258%
2025-12-15	39.1700	40.5499	39.17000	40.1400	+2.215%	3,846	-33.707%
2025-12-12	39.3800	39.5300	39.27000	39.2700	-0.883%	10,148	-32.238%
2025-12-11	38.1900	39.7820	38.19000	39.6200	-0.227%	7,942	-32.837%
2025-12-10	39.2600	39.7100	39.14700	39.7100	+1.353%	4,926	-32.989%
2025-12-09	39.1450	40.3800	39.14500	39.1800	-0.584%	4,414	-32.083%
2025-12-08	39.9000	39.9000	39.41000	39.4100	-2.571%	4,506	-32.479%
2025-12-05	40.8700	40.8700	40.45000	40.4500	-1.180%	3,619	-34.215%
2025-12-04	41.0550	41.0550	40.49750	40.9330	+0.795%	2,953	-34.991%
2025-12-03	40.6330	40.6330	40.57000	40.6100	+1.373%	4,152	-34.474%
2025-12-02	40.1700	40.1700	40.04500	40.0600	-1.814%	2,483	-33.575%
2025-12-01	40.3200	40.8000	40.09600	40.8000	-0.778%	2,704	-34.779%
2025-11-26	40.7800	41.1400	40.78000	41.1200	+2.890%	3,209	-35.287%
2025-11-25	39.1900	39.9900	39.19000	39.9650	-0.021%	4,287	-33.417%
2025-11-24	39.0900	39.9900	39.09000	39.9732	-0.167%	5,953	-33.430%
2025-11-21	39.4180	40.1200	39.38000	40.0400	-1.416%	2,451	-33.541%
2025-11-20	41.2100	41.2100	40.38000	40.6150	-0.478%	5,539	-34.482%
2025-11-19	40.9100	40.9135	40.79800	40.8100	+1.720%	2,129	-34.795%
2025-11-18	40.5450	40.5450	40.12000	40.1200	-3.613%	1,967	-33.674%
2025-11-17	42.4500	42.4500	41.07000	41.6240	-0.243%	4,339	-36.071%
2025-11-14	41.9850	41.9850	41.72550	41.7255	-1.054%	1,084	-36.226%
2025-11-13	40.9001	42.3399	40.90010	42.1700	+0.881%	1,468	-36.898%
2025-11-12	42.0400	42.2050	41.80160	41.8016	+0.415%	2,043	-36.342%
2025-11-11	41.5070	41.6500	41.46450	41.6290	-0.119%	1,487	-36.078%
2025-11-10	41.9575	41.9575	41.67850	41.6785	+0.285%	1,630	-36.154%
2025-11-07	40.8650	41.5600	40.86500	41.5600	+1.255%	1,369	-35.972%
2025-11-06	41.3557	41.3557	40.57000	41.0450	+1.890%	3,964	-35.169%
2025-11-05	39.8500	40.7152	39.85000	40.2835	+1.090%	2,501	-33.943%
2025-11-04	40.1500	40.8900	39.56000	39.8490	-4.895%	25,351	-33.223%
2025-11-03	41.6800	42.0200	41.62000	41.9000	-1.224%	4,990	-36.492%
2025-10-31	42.2800	42.4500	42.28000	42.4190	-0.090%	2,732	-37.269%
2025-10-30	42.2300	42.4570	41.93000	42.4570	-1.743%	2,345	-37.325%
2025-10-29	43.1040	43.2100	43.00450	43.2100	-0.598%	1,307	-38.417%
2025-10-28	43.3695	43.6000	43.36950	43.4700	+1.494%	1,522	-38.785%
2025-10-27	42.4900	42.8300	42.49000	42.8300	-1.563%	3,374	-37.871%
2025-10-24	43.3750	43.5100	43.31750	43.5100	+1.585%	1,484	-38.842%
2025-10-23	42.8210	42.8310	42.69000	42.8310	-0.624%	2,443	-37.872%
2025-10-22	43.2800	43.2800	42.88650	43.1000	+0.701%	2,822	-38.260%
2025-10-21	42.6300	42.8699	42.63000	42.7999	-0.903%	1,498	-37.827%
2025-10-20	43.1000	43.3900	43.00000	43.1900	+1.904%	2,409	-38.389%
2025-10-17	42.1850	42.4200	42.01500	42.3830	+1.383%	3,129	-37.215%
2025-10-16	41.9300	41.9400	41.80500	41.8050	+0.604%	1,922	-36.347%
2025-10-15	41.4500	41.5800	41.39000	41.5540	-0.183%	2,189	-35.963%
2025-10-14	41.4299	41.6300	41.30000	41.6300	-0.751%	12,566	-36.080%
2025-10-13	42.1350	42.1600	41.94500	41.9450	+1.932%	3,585	-36.560%
2025-10-10	41.3365	41.3365	41.15000	41.1500	-1.449%	1,164	-35.334%
2025-10-09	42.0000	42.0000	41.75500	41.7550	+0.348%	6,225	-36.271%
2025-10-08	41.5400	41.6300	41.46000	41.6100	+2.715%	2,974	-36.049%
2025-10-07	40.6750	40.7400	40.48300	40.5100	-2.573%	10,311	-34.313%
2025-10-06	41.5899	41.5899	41.00000	41.5800	+1.217%	9,389	-36.003%
2025-10-03	41.0700	41.1000	41.04500	41.0800	+0.538%	1,759	-35.224%
2025-10-02	40.8600	40.8600	40.86000	40.8600	+0.496%	959	-34.875%
2025-10-01	40.6585	40.6585	40.65850	40.6585	-0.833%	635	-34.552%
2025-09-29	41.0700	41.1000	40.96500	41.0000	-0.073%	2,378	-35.098%
2025-09-26	40.8500	41.0300	40.85000	41.0300	+1.084%	1,381	-35.145%
2025-09-25	40.8750	40.8750	40.59000	40.5900	-1.253%	1,332	-34.442%
2025-09-24	41.5000	41.5000	41.04750	41.1050	-0.617%	4,832	-35.263%
2025-09-22	41.3600	41.3600	41.36000	41.3600	-1.289%	548	-35.662%
2025-09-19	41.6995	41.9000	41.69950	41.9000	+0.974%	890	-36.492%
2025-09-17	41.1501	41.8700	41.15010	41.4960	+0.678%	1,044	-35.873%
2025-09-16	40.9900	41.2450	40.99000	41.2165	-0.910%	2,422	-35.438%
2025-09-15	41.6015	41.6600	41.59500	41.5950	-0.185%	2,167	-36.026%
2025-09-12	41.6720	41.6720	41.67200	41.6720	-0.016%	1,146	-36.144%
2025-09-11	41.5250	41.6785	41.52500	41.6785	+1.137%	1,513	-36.154%
2025-09-10	41.2100	41.2100	41.21000	41.2100	-0.756%	589	-35.428%
2025-09-09	41.5800	41.5800	41.52400	41.5240	+0.689%	1,564	-35.917%
2025-09-08	41.2150	41.3237	41.14000	41.2400	+0.353%	9,319	-35.475%
2025-09-05	41.0100	41.1940	41.01000	41.0950	+1.645%	21,951	-35.248%
2025-09-04	40.3801	40.4300	40.37500	40.4300	-1.750%	3,204	-34.183%
2025-09-03	41.2750	41.2750	41.15000	41.1500	-2.047%	4,342	-35.334%
2025-09-02	41.2400	42.0100	41.24000	42.0100	-0.873%	1,676	-36.658%
2025-08-29	41.8145	42.3800	41.81450	42.3800	+0.929%	1,629	-37.211%
2025-08-28	42.1880	42.1880	41.99000	41.9900	-0.897%	1,269	-36.628%
2025-08-27	42.1995	42.5800	42.19950	42.3700	-1.258%	3,921	-37.196%
2025-08-26	42.8300	42.9100	42.74000	42.9100	-2.897%	8,556	-37.986%
2025-08-22	44.0000	44.4100	44.00000	44.1900	+2.923%	2,615	-39.783%
2025-08-21	43.4800	43.4800	42.93500	42.9350	+1.071%	1,355	-38.023%
2025-08-20	42.5000	42.9000	42.09650	42.4800	-0.255%	1,983	-37.359%
2025-08-19	42.5885	42.5885	42.58850	42.5885	+1.595%	739	-37.518%
2025-08-18	42.0000	42.0275	41.88400	41.9200	-0.851%	1,818	-36.522%
2025-08-15	42.2800	42.2800	42.28000	42.2800	-0.095%	514	-37.062%
2025-08-14	42.1050	42.3200	42.10500	42.3200	-0.505%	584	-37.122%
2025-08-13	42.6800	42.6800	42.53500	42.5350	+0.734%	5,785	-37.440%
2025-08-12	42.2260	42.2260	42.22500	42.2250	+1.810%	559	-36.980%
2025-08-08	41.8700	41.8700	41.47430	41.4743	-0.803%	1,412	-35.840%
2025-08-07	41.8099	41.8099	41.80990	41.8099	-0.689%	510	-36.355%
2025-08-06	41.8100	42.1000	41.70010	42.1000	+0.044%	1,004	-36.793%
2025-08-05	42.0750	42.2550	42.07500	42.0816	-0.328%	1,369	-36.766%
2025-08-04	42.2900	42.2900	42.15000	42.2200	+0.848%	870	-36.973%
2025-08-01	42.0700	42.0700	41.33680	41.8650	-0.653%	1,445	-36.439%
2025-07-30	42.2650	42.2650	42.14000	42.1400	+1.295%	1,258	-36.853%
2025-07-29	41.3050	41.6013	40.80480	41.6013	+0.888%	1,369	-36.036%
2025-07-28	41.2350	41.2350	41.23500	41.2350	-0.296%	1,132	-35.467%
2025-07-25	41.2810	41.3575	41.26750	41.3575	-0.720%	1,734	-35.659%
2025-07-24	41.6600	41.6600	41.42000	41.6575	-0.691%	1,669	-36.122%
2025-07-23	41.8700	41.9475	41.67000	41.9475	+2.124%	2,206	-36.564%
2025-07-22	42.2899	42.2899	40.92800	41.0750	-1.354%	2,308	-35.216%
2025-07-21	41.4550	41.8100	41.45500	41.6390	-0.694%	2,034	-36.094%
2025-07-18	41.0200	42.6300	41.01000	41.9300	+2.480%	4,723	-36.537%
2025-07-17	41.0050	41.0050	40.15000	40.9155	-0.109%	1,035	-34.964%
2025-07-16	40.2500	40.9600	40.25000	40.9600	+0.874%	2,503	-35.034%
2025-07-15	40.4800	40.6050	40.48000	40.6050	+1.997%	829	-34.466%
2025-07-14	39.8050	39.8100	39.76000	39.8100	-0.537%	1,376	-33.157%
2025-07-11	40.4105	40.4105	40.02500	40.0250	-3.099%	1,159	-33.517%
2025-07-10	41.3000	41.4350	40.86000	41.3050	+0.572%	1,841	-35.577%
2025-07-09	42.1500	42.1500	41.07000	41.0700	-0.773%	1,684	-35.208%
2025-07-08	41.3600	42.1499	41.22000	41.3900	+1.198%	3,151	-35.709%
2025-07-07	40.6550	41.1500	40.30000	40.9000	-6.493%	9,048	-34.939%
2025-07-03	43.0900	43.7400	43.09000	43.7400	+1.063%	1,955	-39.163%
2025-07-02	42.5250	43.2800	41.95000	43.2800	+0.628%	1,050	-38.517%
2025-07-01	42.5800	43.0100	42.43500	43.0100	+2.760%	1,312	-38.131%
2025-06-30	41.8585	41.8585	41.82000	41.8550	+0.953%	3,938	-36.423%
2025-06-27	41.4600	41.4600	41.46000	41.4600	+1.205%	2,906	-35.818%
2025-06-26	41.1200	41.1350	40.96650	40.9665	-0.540%	1,361	-35.044%
2025-06-25	41.1500	41.8000	40.72000	41.1890	+0.119%	3,651	-35.395%
2025-06-24	41.0500	41.6600	41.05000	41.1400	+4.869%	2,182	-35.318%
2025-06-23	39.8400	39.9550	39.23000	39.2300	-2.023%	3,545	-32.169%
2025-06-20	40.0400	40.0400	39.42440	40.0400	-0.286%	4,085	-33.541%
2025-06-18	40.1950	40.1950	40.01750	40.1550	+0.801%	1,922	-33.732%
2025-06-17	40.2950	40.4300	39.83600	39.8360	-1.395%	1,909	-33.201%
2025-06-16	40.9800	41.3500	40.39950	40.3995	-0.518%	3,733	-34.133%
2025-06-13	40.7170	40.7170	39.78000	40.6100	-2.050%	3,287	-34.474%
2025-06-12	41.4600	41.4600	41.46000	41.4600	+0.121%	652	-35.818%
2025-06-11	42.6600	42.6600	41.41000	41.4100	-2.736%	2,068	-35.740%
2025-06-10	42.4300	42.5750	42.43000	42.5750	+0.176%	679	-37.499%
2025-06-09	42.5000	42.5000	42.50000	42.5000	-2.724%	946	-37.388%
2025-06-06	43.3600	43.6900	42.51000	43.6900	+2.079%	1,568	-39.094%
2025-06-05	43.4735	43.4735	42.79000	42.8000	+1.808%	1,464	-37.827%
2025-06-04	43.1900	44.0999	42.04000	42.0400	-1.654%	1,204	-36.703%
2025-06-03	42.6200	43.0200	42.62000	42.7470	-0.658%	1,005	-37.750%
2025-06-02	43.5450	43.5450	42.28870	43.0300	-1.126%	1,980	-38.159%
2025-05-30	43.3900	44.5100	42.51000	43.5200	-1.627%	2,274	-38.856%
2025-05-29	43.9674	44.2400	43.94750	44.2400	+2.884%	2,303	-39.851%
2025-05-28	43.6000	43.6000	42.84000	43.0000	-2.803%	1,763	-38.116%
2025-05-27	43.6700	44.3960	43.06750	44.2400	+4.209%	6,071	-39.851%
2025-05-23	42.9305	42.9305	42.40000	42.4532	+0.457%	1,948	-37.319%
2025-05-22	42.6200	42.9900	42.15000	42.2600	-0.984%	3,091	-37.033%
2025-05-21	42.8250	43.1308	42.68000	42.6800	+0.045%	1,160	-37.652%
2025-05-20	42.1100	42.6609	42.08500	42.6609	+1.382%	1,277	-37.624%
2025-05-19	41.8000	42.0795	41.80000	42.0795	-3.065%	4,990	-36.763%
2025-05-16	42.4875	43.4100	42.48750	43.4100	+2.504%	1,426	-38.701%
2025-05-15	42.1150	42.4199	42.11500	42.3496	+0.165%	2,512	-37.166%
2025-05-14	42.1000	42.5100	42.10000	42.2800	-0.130%	2,200	-37.062%
2025-05-13	42.8499	42.9544	42.18000	42.3350	-0.529%	3,696	-37.144%
2025-05-12	42.5900	43.2592	41.49000	42.5600	-2.240%	6,527	-37.477%
2025-05-09	42.8801	43.5350	42.88010	43.5350	-0.877%	2,570	-38.877%
2025-05-08	43.6950	44.8000	43.69500	43.9200	-0.746%	1,840	-39.413%
2025-05-07	42.5500	44.3500	42.55000	44.2500	+2.053%	1,942	-39.864%
2025-05-06	42.3425	44.3300	42.34250	43.3600	-0.104%	2,490	-38.630%
2025-05-05	43.3420	44.4400	43.34200	43.4050	-1.910%	16,329	-38.694%
2025-05-02	42.9301	44.7500	42.93010	44.2500	+1.959%	11,597	-39.864%
2025-05-01	42.5500	44.8900	42.55000	43.4000	+0.405%	3,934	-38.687%
2025-04-30	42.9100	43.4580	41.38010	43.2250	-0.058%	32,725	-38.438%
2025-04-29	42.9000	44.2825	42.33750	43.2500	+2.732%	158,988	-38.474%
2025-04-28	41.9775	42.1000	41.92500	42.1000	+0.238%	8,040	-36.793%
2025-04-25	41.4686	42.0000	41.45000	42.0000	-1.037%	58,159	-36.643%
2025-04-24	42.0850	42.9200	41.95090	42.4400	+1.048%	132,799	-37.300%
2025-04-23	42.0000	42.0494	42.00000	42.0000	+0.215%	90,393	-36.643%
2025-04-22	41.2500	42.0000	41.25000	41.9100	+3.074%	61,407	-36.507%
2025-04-21	42.1500	42.1500	40.65000	40.6600	-0.303%	13,388	-34.555%
2025-04-17	40.3726	40.7835	40.37260	40.7835	-0.640%	83,902	-34.753%
2025-04-16	40.8750	41.4000	40.87500	41.0462	+6.891%	96,340	-35.171%
2025-04-15	37.4100	39.1200	37.41000	38.4000	-1.538%	18,336	-30.703%
2025-04-14	38.8100	39.0000	38.81000	39.0000	+5.849%	5,405	-31.769%
2025-04-11	36.5500	36.8450	36.50000	36.8450	+2.890%	3,555	-27.779%
2025-04-10	35.8500	35.8500	35.50000	35.8100	+0.591%	76,374	-25.691%
2025-04-09	33.8300	35.5995	33.83000	35.5995	+0.139%	1,616	-25.252%
2025-04-08	35.5500	35.5500	35.55000	35.5500	+5.365%	1,109	-25.148%
2025-04-07	34.9000	34.9000	33.74000	33.7400	-3.448%	1,796	-21.132%
2025-04-04	35.7700	35.7700	34.94500	34.9450	+1.026%	553	-23.852%
2025-04-03	34.5900	35.7775	34.59000	34.5900	-5.168%	857	-23.070%
2025-04-02	36.4750	36.4750	36.47500	36.4750	-3.044%	109	-27.046%
2025-03-31	37.6200	37.6200	37.62000	37.6200	+3.111%	351	-29.266%
2025-03-28	37.0500	37.0500	36.48500	36.4850	-2.629%	247	-27.066%
2025-03-27	36.7500	37.4700	36.75000	37.4700	+2.940%	6,266	-28.983%
2025-03-25	36.4000	36.4000	36.40000	36.4000	-0.736%	232	-26.896%
2025-03-24	36.6700	36.6700	36.67000	36.6700	-1.978%	234	-27.434%
2025-03-21	37.0700	37.4100	36.75000	37.4100	+0.836%	819	-28.869%
2025-03-20	37.7500	37.7500	37.10000	37.1000	+0.162%	745	-28.275%
2025-03-19	37.0400	37.0400	37.04000	37.0400	+2.320%	373	-28.159%
2025-03-18	36.2000	36.2000	36.20000	36.2000	-5.099%	393	-26.492%
2025-03-17	38.1450	38.1450	38.14500	38.1450	+2.520%	372	-30.240%
2025-03-14	37.2075	37.2075	37.20750	37.2075	-1.966%	802	-28.482%
2025-03-13	37.9537	37.9537	37.95370	37.9537	-0.227%	338	-29.888%
2025-03-12	38.0400	38.0400	38.04000	38.0400	-1.297%	337	-30.047%
2025-03-11	38.0400	38.5400	38.04000	38.5400	+4.092%	576	-30.955%
2025-03-10	37.0250	37.0250	37.02500	37.0250	+0.735%	571	-28.130%
2025-03-07	36.7550	36.7550	36.75500	36.7550	-3.429%	372	-27.602%
2025-03-06	38.0600	38.0600	38.06000	38.0600	+3.677%	336	-30.084%
2025-03-04	36.9500	37.2000	36.71000	36.7100	-1.144%	522	-27.513%
2025-03-03	37.1350	37.1350	37.13500	37.1350	+0.311%	382	-28.343%
2025-02-28	37.3000	37.3000	37.02000	37.0200	-3.292%	990	-28.120%
2025-02-26	38.4000	39.0000	38.28000	38.2800	-1.695%	887	-30.486%
2025-02-25	38.9400	38.9400	38.94000	38.9400	+1.512%	219	-31.664%
2025-02-13	37.9000	38.3600	37.90000	38.3600	-0.156%	498	-30.631%
2025-02-12	37.4800	38.4200	37.48000	38.4200	-1.814%	947	-30.739%
2025-02-07	39.0900	39.1300	38.12570	39.1300	+2.906%	2,324	-31.996%
2025-02-06	38.0250	38.0250	38.02500	38.0250	-0.692%	742	-30.020%
2025-02-04	38.2900	38.2900	38.29000	38.2900	+0.790%	191	-30.504%
2025-02-03	38.0100	38.5300	37.58500	37.9900	-1.376%	905	-29.955%
2025-01-31	39.1300	39.1300	38.18500	38.5200	+0.052%	550	-30.919%
2025-01-30	38.5000	38.5000	38.50000	38.5000	+2.176%	146	-30.883%
2025-01-29	38.4300	38.9100	37.68000	37.6800	+1.879%	2,814	-29.379%
2025-01-28	36.9850	36.9850	36.98500	36.9850	+0.486%	581	-28.052%
2025-01-27	36.0450	36.8060	36.04500	36.8060	-1.733%	413	-27.702%
2025-01-24	37.4550	37.4550	37.45500	37.4550	-1.017%	154	-28.955%
2025-01-23	37.8000	38.2000	37.80000	37.8400	-0.053%	768	-29.678%
2025-01-22	38.7500	38.7820	37.86000	37.8600	-1.764%	39,541	-29.715%
2025-01-21	38.5700	39.3200	38.46000	38.5400	-4.745%	28,076	-30.955%
2025-01-17	40.5000	40.5000	39.91500	40.4600	-0.394%	11,051	-34.231%
2025-01-16	39.2500	40.6200	39.12000	40.6200	+6.030%	1,020	-34.490%
2025-01-14	38.3100	38.3100	37.78000	38.3100	-0.661%	1,209	-30.540%
2025-01-13	37.6000	38.5650	37.60000	38.5650	-0.081%	455	-31.000%
2025-01-10	39.7000	39.7200	38.59630	38.5963	-5.840%	16,208	-31.056%

.dark-mode .ypNL4b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ypNL4b{ color: #333333; background-color: white; border: 2px solid #333333; }CLCGYCLICKS GROUP LTD S/ADRstock OTC ADR

CLCGY
CLICKS GROUP LTD S/ADR
stock OTC ADR