Condor Energies Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	0.710	0.710	0.670	0.690	0.690	63,400
2023-06-13	0.730	0.740	0.710	0.710	0.710	29,800
2023-06-12	0.710	0.710	0.700	0.700	0.700	18,500
2023-06-09	0.690	0.710	0.690	0.710	0.710	27,100
2023-06-08	0.760	0.760	0.650	0.680	0.680	92,100
2023-06-07	0.660	0.770	0.590	0.750	0.750	108,900
2023-06-06	0.710	0.750	0.600	0.620	0.620	99,100
2023-06-05	0.530	0.720	0.480	0.640	0.640	200,800
2023-06-02	0.520	0.550	0.510	0.520	0.520	17,700
2023-06-01	0.520	0.520	0.495	0.500	0.500	20,700
2023-05-31	0.510	0.520	0.500	0.520	0.520	48,200
2023-05-30	0.475	0.500	0.475	0.500	0.500	19,100
2023-05-29	0.500	0.500	0.500	0.500	0.500	34,700
2023-05-26	0.480	0.480	0.445	0.480	0.480	61,500
2023-05-25	0.480	0.480	0.460	0.480	0.480	56,300
2023-05-24	0.430	0.570	0.430	0.480	0.480	161,000
2023-05-23	0.480	0.610	0.420	0.420	0.420	236,700
2023-05-19	0.415	0.500	0.415	0.455	0.455	109,600
2023-05-18	0.390	0.395	0.375	0.390	0.390	28,800
2023-05-17	0.385	0.385	0.385	0.385	0.385	11,000
2023-05-16	0.430	0.430	0.400	0.400	0.400	28,300
2023-05-15	0.360	0.405	0.360	0.400	0.400	122,600
2023-05-12	0.360	0.360	0.355	0.360	0.360	28,500
2023-05-11	0.350	0.360	0.350	0.360	0.360	1,500
2023-05-10	0.340	0.360	0.340	0.360	0.360	2,000
2023-05-09	0.360	0.360	0.340	0.340	0.340	8,700
2023-05-08	0.305	0.360	0.305	0.360	0.360	30,800
2023-05-05	0.300	0.345	0.300	0.310	0.310	25,500
2023-05-04	0.295	0.295	0.285	0.290	0.290	7,700
2023-05-03	0.275	0.285	0.260	0.285	0.285	19,000
2023-05-02	0.270	0.290	0.270	0.280	0.280	10,400
2023-05-01	0.280	0.280	0.265	0.270	0.270	8,500
2023-04-28	0.260	0.260	0.245	0.260	0.260	24,600
2023-04-27	0.275	0.280	0.250	0.250	0.250	48,700
2023-04-26	0.310	0.320	0.265	0.265	0.265	88,300
2023-04-25	0.330	0.340	0.275	0.295	0.295	146,600
2023-04-24	0.350	0.350	0.330	0.330	0.330	41,200
2023-04-21	0.370	0.370	0.340	0.355	0.355	9,900
2023-04-20	0.390	0.390	0.365	0.365	0.365	37,200
2023-04-19	0.380	0.400	0.325	0.400	0.400	211,900
2023-04-18	0.390	0.400	0.345	0.400	0.400	39,900
2023-04-17	0.400	0.400	0.395	0.395	0.395	20,600
2023-04-14	0.405	0.410	0.390	0.410	0.410	109,100
2023-04-13	0.440	0.450	0.410	0.450	0.450	60,000
2023-04-12	0.450	0.470	0.430	0.440	0.440	42,500
2023-04-11	0.495	0.500	0.440	0.440	0.440	14,800
2023-04-10	0.510	0.550	0.450	0.500	0.500	80,800
2023-04-06	0.510	0.520	0.510	0.520	0.520	62,700
2023-04-05	0.560	0.560	0.480	0.510	0.510	36,700
2023-04-04	0.520	0.590	0.500	0.550	0.550	133,800
2023-04-03	0.315	0.530	0.290	0.500	0.500	161,900
2023-03-31	0.300	0.320	0.300	0.320	0.320	15,000
2023-03-30	0.300	0.300	0.300	0.300	0.300	17,000
2023-03-29	0.300	0.300	0.300	0.300	0.300	21,500
2023-03-28	0.320	0.320	0.310	0.320	0.320	11,500
2023-03-27	0.310	0.320	0.310	0.320	0.320	53,500
2023-03-24	0.300	0.310	0.300	0.310	0.310	48,500
2023-03-23	0.300	0.310	0.300	0.310	0.310	35,500
2023-03-22	0.320	0.320	0.320	0.320	0.320	6,000
2023-03-21	0.300	0.300	0.300	0.300	0.300	20,500

← NewerPage 15 of 21 · 1,255 trading daysOlder →

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.