Critical One Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.410	0.410	0.350	0.365	0.365	105,000
2023-06-14	0.380	0.405	0.380	0.390	0.390	43,367
2023-06-13	0.380	0.390	0.370	0.390	0.390	56,820
2023-06-12	0.380	0.385	0.375	0.380	0.380	22,581
2023-06-09	0.400	0.400	0.370	0.390	0.390	27,000
2023-06-08	0.400	0.410	0.400	0.410	0.410	50,500
2023-06-07	0.430	0.430	0.400	0.405	0.405	47,000
2023-06-06	0.430	0.450	0.405	0.430	0.430	36,800
2023-06-05	0.410	0.440	0.395	0.440	0.440	31,500
2023-06-02	0.460	0.470	0.380	0.390	0.390	150,657
2023-06-01	0.460	0.500	0.450	0.470	0.470	193,228
2023-05-31	0.500	0.500	0.430	0.430	0.430	23,100
2023-05-30	0.530	0.530	0.470	0.510	0.510	101,210
2023-05-29	0.410	0.550	0.410	0.550	0.550	128,708
2023-05-26	0.400	0.410	0.395	0.410	0.410	66,901
2023-05-25	0.410	0.410	0.395	0.400	0.400	26,500
2023-05-24	0.385	0.400	0.385	0.400	0.400	59,500
2023-05-23	0.410	0.410	0.370	0.390	0.390	32,600
2023-05-19	0.410	0.410	0.385	0.385	0.385	48,100
2023-05-18	0.400	0.400	0.375	0.380	0.380	86,300
2023-05-17	0.390	0.405	0.390	0.390	0.390	51,000
2023-05-16	0.380	0.380	0.380	0.380	0.380	5,261
2023-05-15	0.360	0.390	0.360	0.390	0.390	8,672
2023-05-12	0.355	0.360	0.350	0.350	0.350	40,500
2023-05-11	0.380	0.380	0.350	0.350	0.350	37,500
2023-05-10	0.400	0.400	0.370	0.370	0.370	27,900
2023-05-09	0.410	0.410	0.390	0.390	0.390	31,000
2023-05-08	0.410	0.420	0.410	0.410	0.410	85,100
2023-05-05	0.360	0.425	0.360	0.405	0.405	43,560
2023-05-04	0.350	0.350	0.350	0.350	0.350	53,000
2023-05-03	0.330	0.330	0.320	0.320	0.320	26,892
2023-05-02	0.330	0.330	0.310	0.315	0.315	26,950
2023-05-01	0.380	0.400	0.325	0.330	0.330	155,995
2023-04-28	0.375	0.375	0.375	0.375	0.375	2,000
2023-04-27	0.365	0.370	0.360	0.370	0.370	29,000
2023-04-26	0.380	0.380	0.365	0.365	0.365	5,500
2023-04-25	0.395	0.395	0.365	0.365	0.365	11,000
2023-04-24	0.390	0.390	0.375	0.375	0.375	5,050
2023-04-21	0.400	0.400	0.400	0.400	0.400	6,000
2023-04-20	0.415	0.415	0.400	0.400	0.400	79,545
2023-04-19	0.420	0.425	0.420	0.425	0.425	3,000
2023-04-18	0.385	0.420	0.380	0.420	0.420	111,100
2023-04-17	0.405	0.405	0.380	0.380	0.380	40,390
2023-04-14	0.400	0.405	0.390	0.395	0.395	40,000
2023-04-13	0.370	0.390	0.370	0.390	0.390	20,500
2023-04-12	0.370	0.375	0.360	0.370	0.370	28,580
2023-04-11	0.360	0.370	0.360	0.360	0.360	4,000
2023-04-10	0.360	0.365	0.360	0.365	0.365	8,671
2023-04-06	0.345	0.355	0.345	0.355	0.355	3,600
2023-04-05	0.380	0.380	0.340	0.350	0.350	64,250
2023-04-04	0.370	0.370	0.370	0.370	0.370	0
2023-04-03	0.365	0.370	0.365	0.370	0.370	12,500
2023-03-31	0.370	0.395	0.360	0.390	0.390	191,500
2023-03-30	0.390	0.395	0.380	0.380	0.380	22,005
2023-03-29	0.390	0.400	0.370	0.380	0.380	27,342
2023-03-28	0.415	0.415	0.375	0.385	0.385	24,500
2023-03-27	0.385	0.430	0.385	0.400	0.400	32,000
2023-03-24	0.410	0.415	0.380	0.380	0.380	131,721
2023-03-23	0.485	0.485	0.405	0.410	0.410	135,000
2023-03-22	0.490	0.490	0.485	0.485	0.485	55,000

← NewerPage 15 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.