Condor Energies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 1.990 | 2.000 | 1.780 | 1.840 | 1.840 | 59,700 |
| 2024-08-21 | 1.980 | 2.000 | 1.950 | 1.980 | 1.980 | 19,600 |
| 2024-08-20 | 2.000 | 2.030 | 1.950 | 1.950 | 1.950 | 129,000 |
| 2024-08-19 | 2.070 | 2.220 | 1.950 | 1.950 | 1.950 | 122,200 |
| 2024-08-16 | 2.150 | 2.190 | 2.000 | 2.100 | 2.100 | 153,800 |
| 2024-08-15 | 2.340 | 2.500 | 2.140 | 2.200 | 2.200 | 323,800 |
| 2024-08-14 | 1.800 | 2.350 | 1.780 | 2.340 | 2.340 | 477,300 |
| 2024-08-13 | 1.810 | 1.850 | 1.740 | 1.750 | 1.750 | 35,600 |
| 2024-08-12 | 1.720 | 1.790 | 1.720 | 1.750 | 1.750 | 11,400 |
| 2024-08-09 | 1.650 | 1.730 | 1.650 | 1.700 | 1.700 | 10,100 |
| 2024-08-08 | 1.650 | 1.740 | 1.650 | 1.660 | 1.660 | 6,200 |
| 2024-08-07 | 1.620 | 1.710 | 1.620 | 1.640 | 1.640 | 6,800 |
| 2024-08-06 | 1.510 | 1.560 | 1.480 | 1.560 | 1.560 | 12,300 |
| 2024-08-02 | 1.600 | 1.650 | 1.510 | 1.570 | 1.570 | 6,300 |
| 2024-08-01 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 600 |
| 2024-07-31 | 1.660 | 1.660 | 1.590 | 1.610 | 1.610 | 7,700 |
| 2024-07-30 | 1.710 | 1.720 | 1.660 | 1.660 | 1.660 | 6,300 |
| 2024-07-29 | 1.760 | 1.760 | 1.710 | 1.750 | 1.750 | 7,600 |
| 2024-07-26 | 1.790 | 1.790 | 1.750 | 1.790 | 1.790 | 22,000 |
| 2024-07-25 | 1.780 | 1.800 | 1.760 | 1.790 | 1.790 | 4,100 |
| 2024-07-24 | 1.790 | 1.800 | 1.790 | 1.790 | 1.790 | 3,300 |
| 2024-07-23 | 1.820 | 1.870 | 1.800 | 1.810 | 1.810 | 4,800 |
| 2024-07-22 | 1.890 | 1.890 | 1.810 | 1.820 | 1.820 | 1,500 |
| 2024-07-19 | 1.950 | 1.990 | 1.760 | 1.790 | 1.790 | 118,200 |
| 2024-07-18 | 1.730 | 2.100 | 1.730 | 1.940 | 1.940 | 111,600 |
| 2024-07-17 | 1.710 | 1.740 | 1.660 | 1.710 | 1.710 | 6,000 |
| 2024-07-16 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 200 |
| 2024-07-15 | 1.670 | 1.750 | 1.670 | 1.710 | 1.710 | 34,300 |
| 2024-07-12 | 1.570 | 1.740 | 1.570 | 1.700 | 1.700 | 2,800 |
| 2024-07-11 | 1.750 | 1.750 | 1.690 | 1.690 | 1.690 | 28,800 |
| 2024-07-10 | 1.590 | 1.710 | 1.590 | 1.680 | 1.680 | 6,300 |
| 2024-07-09 | 1.700 | 1.770 | 1.530 | 1.570 | 1.570 | 68,300 |
| 2024-07-08 | 1.550 | 1.660 | 1.550 | 1.660 | 1.660 | 25,200 |
| 2024-07-05 | 1.620 | 1.620 | 1.550 | 1.550 | 1.550 | 12,900 |
| 2024-07-04 | 1.750 | 1.770 | 1.560 | 1.630 | 1.630 | 10,600 |
| 2024-07-03 | 1.450 | 1.550 | 1.450 | 1.480 | 1.480 | 71,700 |
| 2024-07-02 | 1.440 | 1.500 | 1.440 | 1.470 | 1.470 | 2,900 |
| 2024-06-28 | 1.530 | 1.530 | 1.440 | 1.440 | 1.440 | 14,300 |
| 2024-06-27 | 1.580 | 1.620 | 1.500 | 1.540 | 1.540 | 2,800 |
| 2024-06-26 | 1.490 | 1.600 | 1.490 | 1.530 | 1.530 | 19,300 |
| 2024-06-25 | 1.550 | 1.580 | 1.420 | 1.550 | 1.550 | 52,900 |
| 2024-06-24 | 1.500 | 1.640 | 1.490 | 1.580 | 1.580 | 9,600 |
| 2024-06-21 | 1.690 | 1.690 | 1.520 | 1.520 | 1.520 | 15,800 |
| 2024-06-20 | 1.730 | 1.780 | 1.450 | 1.690 | 1.690 | 38,500 |
| 2024-06-19 | 1.790 | 1.800 | 1.680 | 1.740 | 1.740 | 26,100 |
| 2024-06-18 | 1.610 | 1.700 | 1.580 | 1.660 | 1.660 | 13,900 |
| 2024-06-17 | 1.710 | 1.710 | 1.560 | 1.570 | 1.570 | 12,200 |
| 2024-06-14 | 1.740 | 1.760 | 1.710 | 1.720 | 1.720 | 117,100 |
| 2024-06-13 | 1.800 | 1.800 | 1.710 | 1.750 | 1.750 | 14,800 |
| 2024-06-12 | 1.760 | 1.790 | 1.760 | 1.770 | 1.770 | 16,800 |
| 2024-06-11 | 1.840 | 1.840 | 1.780 | 1.800 | 1.800 | 8,200 |
| 2024-06-10 | 1.880 | 1.880 | 1.850 | 1.850 | 1.850 | 4,400 |
| 2024-06-07 | 1.810 | 1.850 | 1.740 | 1.850 | 1.850 | 18,200 |
| 2024-06-06 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 15,000 |
| 2024-06-05 | 1.790 | 1.820 | 1.750 | 1.810 | 1.810 | 40,700 |
| 2024-06-04 | 1.890 | 1.890 | 1.760 | 1.790 | 1.790 | 38,200 |
| 2024-06-03 | 1.740 | 1.820 | 1.740 | 1.820 | 1.820 | 59,600 |
| 2024-05-31 | 1.880 | 1.920 | 1.650 | 1.720 | 1.720 | 81,900 |
| 2024-05-30 | 1.900 | 1.920 | 1.880 | 1.910 | 1.910 | 4,200 |
| 2024-05-29 | 1.910 | 1.910 | 1.830 | 1.890 | 1.890 | 42,800 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.