Critical One Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.360	0.360	0.335	0.335	0.335	43,500
2024-05-28	0.350	0.390	0.345	0.350	0.350	338,963
2024-05-27	0.350	0.420	0.335	0.345	0.345	298,166
2024-05-24	0.305	0.325	0.305	0.310	0.310	75,005
2024-05-23	0.350	0.355	0.295	0.295	0.295	393,320
2024-05-22	0.330	0.350	0.330	0.340	0.340	99,000
2024-05-21	0.300	0.340	0.295	0.330	0.330	115,575
2024-05-17	0.305	0.310	0.295	0.295	0.295	53,500
2024-05-16	0.305	0.310	0.295	0.295	0.295	123,500
2024-05-15	0.290	0.305	0.290	0.305	0.305	190,500
2024-05-14	0.290	0.290	0.270	0.285	0.285	163,500
2024-05-13	0.280	0.290	0.280	0.290	0.290	124,500
2024-05-10	0.285	0.290	0.285	0.285	0.285	85,500
2024-05-09	0.290	0.290	0.285	0.290	0.290	33,500
2024-05-08	0.290	0.290	0.290	0.290	0.290	43,000
2024-05-07	0.290	0.290	0.285	0.285	0.285	27,000
2024-05-06	0.285	0.295	0.285	0.290	0.290	22,802
2024-05-03	0.270	0.280	0.260	0.280	0.280	40,601
2024-05-02	0.295	0.295	0.260	0.260	0.260	174,300
2024-05-01	0.280	0.295	0.280	0.290	0.290	20,503
2024-04-30	0.300	0.300	0.250	0.275	0.275	348,500
2024-04-29	0.290	0.300	0.290	0.300	0.300	14,500
2024-04-26	0.285	0.285	0.280	0.285	0.285	5,000
2024-04-25	0.295	0.295	0.275	0.285	0.285	71,000
2024-04-24	0.310	0.310	0.295	0.295	0.295	50,000
2024-04-23	0.300	0.305	0.300	0.305	0.305	43,001
2024-04-22	0.330	0.330	0.290	0.295	0.295	105,500
2024-04-19	0.330	0.330	0.315	0.320	0.320	37,503
2024-04-18	0.305	0.330	0.305	0.330	0.330	26,500
2024-04-17	0.295	0.305	0.295	0.300	0.300	123,000
2024-04-16	0.315	0.320	0.290	0.290	0.290	58,400
2024-04-15	0.330	0.335	0.280	0.310	0.310	127,000
2024-04-12	0.335	0.335	0.335	0.335	0.335	4,500
2024-04-11	0.330	0.335	0.325	0.335	0.335	21,500
2024-04-10	0.340	0.340	0.320	0.340	0.340	31,440
2024-04-09	0.340	0.340	0.330	0.340	0.340	59,000
2024-04-08	0.350	0.350	0.330	0.340	0.340	42,580
2024-04-05	0.355	0.355	0.345	0.345	0.345	34,050
2024-04-04	0.355	0.365	0.350	0.355	0.355	90,200
2024-04-03	0.350	0.355	0.350	0.355	0.355	28,500
2024-04-02	0.360	0.360	0.345	0.350	0.350	32,500
2024-04-01	0.360	0.390	0.355	0.355	0.355	109,628
2024-03-28	0.355	0.355	0.350	0.350	0.350	6,500
2024-03-27	0.355	0.355	0.350	0.350	0.350	19,000
2024-03-26	0.350	0.355	0.350	0.350	0.350	42,641
2024-03-25	0.355	0.355	0.355	0.355	0.355	8,000
2024-03-22	0.360	0.360	0.355	0.355	0.355	14,161
2024-03-21	0.345	0.360	0.345	0.360	0.360	31,500
2024-03-20	0.350	0.350	0.330	0.340	0.340	82,433
2024-03-19	0.345	0.375	0.340	0.360	0.360	62,100
2024-03-18	0.345	0.350	0.340	0.350	0.350	36,200
2024-03-15	0.365	0.365	0.340	0.350	0.350	38,005
2024-03-14	0.380	0.380	0.360	0.360	0.360	63,405
2024-03-13	0.380	0.385	0.375	0.375	0.375	12,500
2024-03-12	0.360	0.400	0.360	0.385	0.385	44,000
2024-03-11	0.390	0.390	0.360	0.360	0.360	47,940
2024-03-08	0.395	0.395	0.395	0.395	0.395	0
2024-03-07	0.400	0.400	0.395	0.395	0.395	3,171
2024-03-06	0.390	0.395	0.385	0.395	0.395	20,245
2024-03-05	0.390	0.390	0.385	0.385	0.385	17,000

← NewerPage 11 of 19 · 1,113 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.