Condor Energies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 2.040 | 2.100 | 2.000 | 2.100 | 2.100 | 42,900 |
| 2024-11-15 | 2.320 | 2.340 | 2.090 | 2.150 | 2.150 | 21,700 |
| 2024-11-14 | 2.360 | 2.430 | 2.140 | 2.220 | 2.220 | 39,100 |
| 2024-11-13 | 2.480 | 2.480 | 2.310 | 2.380 | 2.380 | 44,900 |
| 2024-11-12 | 2.510 | 2.580 | 2.430 | 2.440 | 2.440 | 35,700 |
| 2024-11-11 | 2.580 | 2.580 | 2.460 | 2.510 | 2.510 | 20,600 |
| 2024-11-08 | 2.530 | 2.550 | 2.450 | 2.500 | 2.500 | 44,400 |
| 2024-11-07 | 2.570 | 2.570 | 2.560 | 2.560 | 2.560 | 3,400 |
| 2024-11-06 | 2.500 | 2.560 | 2.450 | 2.560 | 2.560 | 17,500 |
| 2024-11-05 | 2.480 | 2.560 | 2.450 | 2.500 | 2.500 | 16,000 |
| 2024-11-04 | 2.480 | 2.660 | 2.480 | 2.500 | 2.500 | 9,500 |
| 2024-11-01 | 2.570 | 2.590 | 2.560 | 2.560 | 2.560 | 8,700 |
| 2024-10-31 | 2.640 | 2.720 | 2.540 | 2.540 | 2.540 | 37,300 |
| 2024-10-30 | 2.590 | 2.600 | 2.550 | 2.580 | 2.580 | 12,500 |
| 2024-10-29 | 2.640 | 2.650 | 2.550 | 2.640 | 2.640 | 15,100 |
| 2024-10-28 | 2.540 | 2.700 | 2.540 | 2.590 | 2.590 | 62,900 |
| 2024-10-25 | 2.400 | 2.600 | 2.360 | 2.440 | 2.440 | 103,500 |
| 2024-10-24 | 2.300 | 2.450 | 2.280 | 2.400 | 2.400 | 34,100 |
| 2024-10-23 | 2.290 | 2.350 | 2.250 | 2.300 | 2.300 | 27,402 |
| 2024-10-22 | 2.220 | 2.280 | 2.130 | 2.250 | 2.250 | 24,500 |
| 2024-10-21 | 2.230 | 2.330 | 2.170 | 2.210 | 2.210 | 33,700 |
| 2024-10-18 | 2.160 | 2.260 | 2.080 | 2.230 | 2.230 | 39,400 |
| 2024-10-17 | 2.200 | 2.260 | 2.050 | 2.150 | 2.150 | 62,400 |
| 2024-10-16 | 1.960 | 2.210 | 1.960 | 2.170 | 2.170 | 377,400 |
| 2024-10-15 | 1.860 | 1.860 | 1.790 | 1.800 | 1.800 | 9,100 |
| 2024-10-11 | 1.910 | 1.910 | 1.830 | 1.860 | 1.860 | 17,100 |
| 2024-10-10 | 1.930 | 2.070 | 1.900 | 1.930 | 1.930 | 23,400 |
| 2024-10-09 | 1.940 | 1.960 | 1.900 | 1.900 | 1.900 | 2,200 |
| 2024-10-08 | 2.000 | 2.000 | 1.850 | 1.850 | 1.850 | 30,200 |
| 2024-10-07 | 1.750 | 1.980 | 1.740 | 1.900 | 1.900 | 48,500 |
| 2024-10-04 | 1.710 | 1.750 | 1.680 | 1.750 | 1.750 | 50,200 |
| 2024-10-03 | 1.710 | 1.740 | 1.710 | 1.710 | 1.710 | 1,100 |
| 2024-10-02 | 1.750 | 1.760 | 1.670 | 1.740 | 1.740 | 13,600 |
| 2024-10-01 | 1.710 | 1.780 | 1.710 | 1.770 | 1.770 | 13,000 |
| 2024-09-30 | 1.660 | 1.700 | 1.600 | 1.700 | 1.700 | 26,000 |
| 2024-09-27 | 1.740 | 1.760 | 1.660 | 1.690 | 1.690 | 4,800 |
| 2024-09-26 | 1.670 | 1.710 | 1.670 | 1.710 | 1.710 | 4,000 |
| 2024-09-25 | 1.740 | 1.800 | 1.660 | 1.700 | 1.700 | 6,000 |
| 2024-09-24 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 5,200 |
| 2024-09-23 | 1.750 | 1.750 | 1.740 | 1.750 | 1.750 | 1,100 |
| 2024-09-20 | 1.830 | 1.830 | 1.700 | 1.750 | 1.750 | 9,700 |
| 2024-09-19 | 1.700 | 1.830 | 1.700 | 1.830 | 1.830 | 30,000 |
| 2024-09-18 | 1.660 | 1.690 | 1.660 | 1.660 | 1.660 | 2,300 |
| 2024-09-17 | 1.680 | 1.710 | 1.630 | 1.690 | 1.690 | 10,400 |
| 2024-09-16 | 1.680 | 1.780 | 1.680 | 1.700 | 1.700 | 10,300 |
| 2024-09-13 | 1.720 | 1.740 | 1.660 | 1.710 | 1.710 | 6,500 |
| 2024-09-12 | 1.720 | 1.740 | 1.600 | 1.740 | 1.740 | 7,800 |
| 2024-09-11 | 1.740 | 1.740 | 1.640 | 1.720 | 1.720 | 14,200 |
| 2024-09-10 | 1.700 | 1.770 | 1.690 | 1.770 | 1.770 | 18,000 |
| 2024-09-09 | 1.620 | 1.720 | 1.620 | 1.690 | 1.690 | 24,500 |
| 2024-09-06 | 1.630 | 1.660 | 1.600 | 1.620 | 1.620 | 19,400 |
| 2024-09-05 | 1.720 | 1.720 | 1.670 | 1.670 | 1.670 | 3,000 |
| 2024-09-04 | 1.790 | 1.790 | 1.690 | 1.760 | 1.760 | 19,800 |
| 2024-09-03 | 1.780 | 1.820 | 1.680 | 1.760 | 1.760 | 27,400 |
| 2024-08-30 | 1.830 | 1.860 | 1.800 | 1.810 | 1.810 | 18,000 |
| 2024-08-29 | 1.830 | 1.900 | 1.830 | 1.840 | 1.840 | 3,300 |
| 2024-08-28 | 1.880 | 1.880 | 1.840 | 1.860 | 1.860 | 5,000 |
| 2024-08-27 | 1.890 | 1.920 | 1.830 | 1.850 | 1.850 | 19,700 |
| 2024-08-26 | 2.020 | 2.020 | 1.870 | 1.920 | 1.920 | 41,100 |
| 2024-08-23 | 1.900 | 1.950 | 1.900 | 1.920 | 1.920 | 10,700 |
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.