Critical One Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	0.360	0.360	0.325	0.325	0.325	77,075
2023-09-11	0.350	0.350	0.350	0.350	0.350	16,000
2023-09-08	0.360	0.360	0.355	0.355	0.355	2,000
2023-09-07	0.370	0.370	0.355	0.360	0.360	19,000
2023-09-06	0.375	0.380	0.370	0.375	0.375	56,500
2023-09-05	0.360	0.385	0.360	0.370	0.370	71,958
2023-09-01	0.365	0.365	0.350	0.360	0.360	30,500
2023-08-31	0.380	0.380	0.360	0.360	0.360	16,500
2023-08-30	0.360	0.380	0.360	0.380	0.380	33,040
2023-08-29	0.360	0.360	0.340	0.355	0.355	37,010
2023-08-28	0.350	0.365	0.345	0.360	0.360	52,000
2023-08-25	0.370	0.370	0.360	0.360	0.360	10,000
2023-08-24	0.380	0.380	0.365	0.365	0.365	29,000
2023-08-23	0.380	0.380	0.360	0.380	0.380	29,000
2023-08-22	0.380	0.380	0.380	0.380	0.380	3,500
2023-08-21	0.380	0.390	0.375	0.380	0.380	55,500
2023-08-18	0.370	0.390	0.370	0.375	0.375	58,967
2023-08-17	0.365	0.365	0.350	0.360	0.360	87,000
2023-08-16	0.370	0.380	0.360	0.370	0.370	48,580
2023-08-15	0.390	0.405	0.370	0.370	0.370	87,000
2023-08-14	0.390	0.395	0.390	0.390	0.390	24,500
2023-08-11	0.390	0.400	0.380	0.385	0.385	22,500
2023-08-10	0.400	0.400	0.390	0.390	0.390	6,000
2023-08-09	0.390	0.400	0.385	0.390	0.390	41,785
2023-08-08	0.400	0.420	0.380	0.400	0.400	63,820
2023-08-04	0.425	0.430	0.390	0.400	0.400	44,500
2023-08-03	0.355	0.425	0.355	0.410	0.410	83,706
2023-08-02	0.360	0.360	0.360	0.360	0.360	500
2023-08-01	0.365	0.365	0.350	0.360	0.360	24,203
2023-07-31	0.370	0.370	0.365	0.370	0.370	17,000
2023-07-28	0.370	0.370	0.355	0.355	0.355	20,500
2023-07-27	0.365	0.370	0.365	0.365	0.365	12,000
2023-07-26	0.370	0.370	0.365	0.365	0.365	24,500
2023-07-25	0.355	0.365	0.350	0.365	0.365	20,500
2023-07-24	0.335	0.360	0.335	0.360	0.360	12,500
2023-07-21	0.335	0.335	0.330	0.330	0.330	16,307
2023-07-20	0.340	0.340	0.330	0.340	0.340	18,242
2023-07-19	0.340	0.350	0.340	0.340	0.340	12,000
2023-07-18	0.335	0.350	0.335	0.335	0.335	59,433
2023-07-17	0.340	0.340	0.325	0.330	0.330	30,234
2023-07-14	0.340	0.340	0.340	0.340	0.340	4,802
2023-07-13	0.345	0.350	0.340	0.340	0.340	10,000
2023-07-12	0.345	0.345	0.340	0.340	0.340	7,401
2023-07-11	0.335	0.335	0.335	0.335	0.335	6,407
2023-07-10	0.345	0.345	0.335	0.335	0.335	14,000
2023-07-07	0.355	0.355	0.345	0.345	0.345	17,500
2023-07-06	0.355	0.355	0.355	0.355	0.355	510
2023-07-05	0.385	0.385	0.340	0.355	0.355	48,285
2023-07-04	0.355	0.450	0.350	0.390	0.390	107,390
2023-06-30	0.340	0.360	0.335	0.350	0.350	46,500
2023-06-29	0.340	0.340	0.340	0.340	0.340	500
2023-06-28	0.360	0.360	0.340	0.340	0.340	46,624
2023-06-27	0.370	0.380	0.360	0.380	0.380	26,000
2023-06-26	0.390	0.390	0.370	0.370	0.370	11,605
2023-06-23	0.400	0.400	0.385	0.395	0.395	20,480
2023-06-22	0.405	0.410	0.400	0.400	0.400	17,700
2023-06-21	0.350	0.405	0.350	0.405	0.405	73,500
2023-06-20	0.380	0.385	0.340	0.340	0.340	34,600
2023-06-19	0.390	0.420	0.370	0.370	0.370	37,000
2023-06-16	0.365	0.450	0.360	0.400	0.400	78,539

← NewerPage 14 of 19 · 1,114 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.