Critical One Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.410	0.410	0.410	0.410	0.410	500
2023-12-04	0.430	0.430	0.400	0.410	0.410	67,500
2023-12-01	0.440	0.450	0.400	0.430	0.430	97,303
2023-11-30	0.470	0.470	0.390	0.430	0.430	143,503
2023-11-29	0.450	0.480	0.450	0.450	0.450	115,500
2023-11-28	0.550	0.550	0.450	0.450	0.450	57,500
2023-11-27	0.600	0.600	0.540	0.550	0.550	40,500
2023-11-24	0.590	0.600	0.580	0.580	0.580	45,500
2023-11-23	0.650	0.650	0.580	0.580	0.580	75,333
2023-11-22	0.710	0.710	0.650	0.660	0.660	68,535
2023-11-21	0.720	0.720	0.690	0.710	0.710	25,272
2023-11-20	0.730	0.750	0.700	0.700	0.700	64,083
2023-11-17	0.670	0.730	0.670	0.720	0.720	121,400
2023-11-16	0.650	0.660	0.630	0.660	0.660	43,500
2023-11-15	0.640	0.650	0.630	0.650	0.650	8,000
2023-11-14	0.650	0.650	0.620	0.640	0.640	59,000
2023-11-13	0.690	0.700	0.620	0.640	0.640	96,400
2023-11-10	0.700	0.700	0.670	0.670	0.670	16,300
2023-11-09	0.690	0.700	0.620	0.700	0.700	153,500
2023-11-08	0.700	0.710	0.680	0.700	0.700	70,793
2023-11-07	0.710	0.750	0.670	0.700	0.700	114,703
2023-11-06	0.630	0.700	0.610	0.700	0.700	133,790
2023-11-03	0.600	0.620	0.570	0.610	0.610	66,764
2023-11-02	0.570	0.620	0.570	0.620	0.620	106,300
2023-11-01	0.500	0.620	0.495	0.570	0.570	41,505
2023-10-31	0.480	0.495	0.475	0.495	0.495	26,250
2023-10-30	0.465	0.480	0.465	0.480	0.480	33,432
2023-10-27	0.450	0.460	0.440	0.460	0.460	33,639
2023-10-26	0.440	0.455	0.425	0.455	0.455	100,121
2023-10-25	0.455	0.455	0.435	0.440	0.440	37,900
2023-10-24	0.440	0.470	0.440	0.455	0.455	133,350
2023-10-23	0.430	0.440	0.425	0.430	0.430	83,000
2023-10-20	0.420	0.425	0.405	0.420	0.420	85,416
2023-10-19	0.400	0.430	0.400	0.415	0.415	191,218
2023-10-18	0.400	0.420	0.390	0.395	0.395	157,100
2023-10-17	0.365	0.390	0.365	0.380	0.380	83,056
2023-10-16	0.340	0.340	0.335	0.340	0.340	12,017
2023-10-13	0.345	0.345	0.335	0.340	0.340	10,000
2023-10-12	0.345	0.350	0.335	0.340	0.340	70,516
2023-10-11	0.350	0.355	0.345	0.345	0.345	52,790
2023-10-10	0.360	0.360	0.345	0.345	0.345	85,500
2023-10-06	0.345	0.380	0.345	0.350	0.350	38,000
2023-10-05	0.340	0.340	0.325	0.335	0.335	55,000
2023-10-04	0.340	0.345	0.335	0.345	0.345	21,250
2023-10-03	0.350	0.350	0.340	0.345	0.345	31,800
2023-10-02	0.380	0.380	0.350	0.350	0.350	34,905
2023-09-29	0.380	0.380	0.360	0.360	0.360	27,000
2023-09-28	0.365	0.385	0.365	0.380	0.380	54,033
2023-09-27	0.390	0.390	0.365	0.365	0.365	20,000
2023-09-26	0.395	0.395	0.370	0.370	0.370	21,100
2023-09-25	0.360	0.385	0.345	0.385	0.385	212,750
2023-09-22	0.385	0.385	0.360	0.360	0.360	46,098
2023-09-21	0.390	0.390	0.385	0.390	0.390	13,500
2023-09-20	0.400	0.400	0.390	0.395	0.395	8,800
2023-09-19	0.410	0.410	0.390	0.400	0.400	76,505
2023-09-18	0.405	0.430	0.370	0.390	0.390	218,500
2023-09-15	0.380	0.425	0.380	0.400	0.400	179,840
2023-09-14	0.360	0.375	0.360	0.375	0.375	24,221
2023-09-13	0.340	0.360	0.330	0.345	0.345	28,500
2023-09-12	0.360	0.360	0.325	0.325	0.325	77,075

← NewerPage 13 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.