Critical One Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.410	0.410	0.400	0.400	0.400	7,077
2024-03-01	0.365	0.390	0.345	0.390	0.390	96,300
2024-02-29	0.345	0.345	0.340	0.340	0.340	105,330
2024-02-28	0.355	0.360	0.340	0.345	0.345	47,500
2024-02-27	0.360	0.360	0.345	0.345	0.345	57,987
2024-02-26	0.370	0.370	0.360	0.360	0.360	31,500
2024-02-23	0.380	0.380	0.365	0.365	0.365	23,437
2024-02-22	0.385	0.390	0.375	0.380	0.380	50,974
2024-02-21	0.385	0.385	0.375	0.375	0.375	14,634
2024-02-20	0.385	0.390	0.370	0.390	0.390	111,280
2024-02-16	0.420	0.420	0.395	0.405	0.405	69,143
2024-02-15	0.425	0.425	0.410	0.410	0.410	44,900
2024-02-14	0.420	0.435	0.410	0.435	0.435	62,506
2024-02-13	0.440	0.440	0.410	0.410	0.410	26,000
2024-02-12	0.440	0.440	0.425	0.440	0.440	14,040
2024-02-09	0.425	0.435	0.425	0.430	0.430	9,000
2024-02-08	0.485	0.485	0.400	0.410	0.410	111,180
2024-02-07	0.470	0.570	0.470	0.490	0.490	207,900
2024-02-06	0.435	0.465	0.435	0.455	0.455	96,500
2024-02-05	0.440	0.440	0.420	0.430	0.430	114,000
2024-02-02	0.410	0.460	0.410	0.440	0.440	157,103
2024-02-01	0.395	0.415	0.395	0.410	0.410	64,000
2024-01-31	0.395	0.395	0.390	0.390	0.390	12,466
2024-01-30	0.395	0.395	0.385	0.385	0.385	53,303
2024-01-29	0.410	0.410	0.390	0.395	0.395	170,733
2024-01-26	0.400	0.405	0.395	0.405	0.405	18,500
2024-01-25	0.410	0.415	0.395	0.400	0.400	74,500
2024-01-24	0.405	0.405	0.400	0.400	0.400	37,604
2024-01-23	0.415	0.415	0.400	0.405	0.405	59,500
2024-01-22	0.405	0.415	0.400	0.400	0.400	77,800
2024-01-19	0.450	0.450	0.400	0.405	0.405	143,750
2024-01-18	0.455	0.470	0.440	0.450	0.450	65,000
2024-01-17	0.470	0.470	0.440	0.450	0.450	40,650
2024-01-16	0.510	0.510	0.460	0.475	0.475	133,072
2024-01-15	0.475	0.520	0.470	0.510	0.510	66,500
2024-01-12	0.430	0.480	0.430	0.480	0.480	80,100
2024-01-11	0.415	0.430	0.410	0.430	0.430	8,500
2024-01-10	0.400	0.400	0.385	0.395	0.395	38,000
2024-01-09	0.380	0.400	0.375	0.385	0.385	98,000
2024-01-08	0.400	0.400	0.380	0.380	0.380	45,080
2024-01-05	0.455	0.455	0.390	0.390	0.390	225,500
2024-01-04	0.435	0.470	0.435	0.450	0.450	70,000
2024-01-03	0.425	0.430	0.415	0.425	0.425	7,000
2024-01-02	0.430	0.430	0.410	0.430	0.430	11,750
2023-12-29	0.400	0.435	0.400	0.410	0.410	121,000
2023-12-28	0.400	0.400	0.385	0.390	0.390	25,601
2023-12-27	0.420	0.420	0.400	0.400	0.400	24,900
2023-12-22	0.400	0.415	0.390	0.410	0.410	93,500
2023-12-21	0.420	0.420	0.395	0.410	0.410	247,500
2023-12-20	0.460	0.460	0.415	0.425	0.425	82,362
2023-12-19	0.490	0.490	0.470	0.470	0.470	17,906
2023-12-18	0.510	0.520	0.490	0.490	0.490	15,733
2023-12-15	0.530	0.540	0.493	0.500	0.500	85,000
2023-12-14	0.600	0.620	0.510	0.530	0.530	179,533
2023-12-13	0.530	0.580	0.530	0.570	0.570	40,428
2023-12-12	0.485	0.520	0.475	0.500	0.500	28,501
2023-12-11	0.500	0.590	0.490	0.490	0.490	26,500
2023-12-08	0.450	0.490	0.440	0.490	0.490	23,000
2023-12-07	0.400	0.465	0.400	0.420	0.420	80,901
2023-12-06	0.410	0.410	0.400	0.400	0.400	45,700

← NewerPage 12 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.