Critical One Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	0.500	0.500	0.490	0.490	0.490	29,500
2023-03-20	0.520	0.540	0.520	0.520	0.520	24,812
2023-03-17	0.500	0.530	0.490	0.530	0.530	20,403
2023-03-16	0.510	0.520	0.500	0.500	0.500	74,000
2023-03-15	0.490	0.520	0.490	0.520	0.520	92,000
2023-03-14	0.560	0.560	0.500	0.500	0.500	37,500
2023-03-13	0.580	0.590	0.560	0.560	0.560	15,000
2023-03-10	0.550	0.580	0.550	0.570	0.570	91,500
2023-03-09	0.580	0.580	0.550	0.550	0.550	48,697
2023-03-08	0.620	0.620	0.580	0.580	0.580	40,000
2023-03-07	0.600	0.610	0.580	0.610	0.610	55,000
2023-03-06	0.590	0.630	0.580	0.630	0.630	36,114
2023-03-03	0.620	0.620	0.580	0.590	0.590	84,005
2023-03-02	0.570	0.620	0.560	0.600	0.600	110,900
2023-03-01	0.560	0.580	0.550	0.560	0.560	101,465
2023-02-28	0.420	0.600	0.420	0.540	0.540	398,648
2023-02-27	0.390	0.500	0.390	0.400	0.400	194,800
2023-02-24	0.430	0.430	0.365	0.390	0.390	360,250
2023-02-23	0.450	0.450	0.420	0.430	0.430	32,000
2023-02-22	0.495	0.495	0.435	0.435	0.435	77,240
2023-02-21	0.540	0.540	0.500	0.500	0.500	68,835
2023-02-17	0.530	0.530	0.520	0.520	0.520	19,000
2023-02-16	0.580	0.580	0.530	0.530	0.530	30,500
2023-02-15	0.600	0.600	0.570	0.570	0.570	15,700
2023-02-14	0.610	0.610	0.590	0.600	0.600	50,100
2023-02-13	0.620	0.620	0.600	0.600	0.600	10,714
2023-02-10	0.580	0.600	0.560	0.600	0.600	29,101
2023-02-09	0.700	0.700	0.520	0.560	0.560	226,593
2023-02-08	0.750	0.750	0.690	0.700	0.700	39,016
2023-02-07	0.750	0.750	0.750	0.750	0.750	115,515
2023-02-06	0.770	0.780	0.750	0.750	0.750	25,000
2023-02-03	0.750	0.790	0.730	0.790	0.790	81,800
2023-02-02	0.720	0.790	0.700	0.740	0.740	96,530
2023-02-01	0.640	0.750	0.610	0.720	0.720	208,122
2023-01-31	0.610	0.640	0.590	0.600	0.600	218,174
2023-01-30	0.570	0.650	0.570	0.600	0.600	350,770
2023-01-27	0.470	0.580	0.460	0.550	0.550	247,900
2023-01-26	0.395	0.465	0.395	0.450	0.450	216,515
2023-01-25	0.445	0.450	0.380	0.390	0.390	285,700
2023-01-24	0.460	0.470	0.425	0.430	0.430	394,500
2023-01-23	0.450	0.480	0.440	0.445	0.445	585,100
2023-01-20	0.435	0.470	0.420	0.430	0.430	256,500
2023-01-19	0.435	0.480	0.400	0.430	0.430	409,967
2023-01-18	0.460	0.500	0.415	0.425	0.425	335,500
2023-01-17	0.475	0.475	0.425	0.440	0.440	223,707
2023-01-16	0.500	0.520	0.445	0.480	0.480	174,082
2023-01-13	0.355	0.440	0.355	0.440	0.440	263,050
2023-01-12	0.380	0.400	0.350	0.350	0.350	350,013
2023-01-11	0.395	0.395	0.380	0.390	0.390	17,368
2023-01-10	0.395	0.395	0.395	0.395	0.395	5,057
2023-01-09	0.400	0.410	0.395	0.395	0.395	40,004
2023-01-06	0.400	0.420	0.390	0.390	0.390	84,500
2023-01-05	0.385	0.395	0.370	0.380	0.380	82,343
2023-01-04	0.330	0.380	0.330	0.380	0.380	47,500
2023-01-03	0.300	0.340	0.300	0.330	0.330	77,508
2022-12-30	0.295	0.295	0.270	0.270	0.270	31,005
2022-12-29	0.295	0.300	0.295	0.295	0.295	16,000
2022-12-28	0.295	0.298	0.270	0.290	0.290	75,500
2022-12-23	0.310	0.310	0.285	0.300	0.300	32,800
2022-12-22	0.330	0.330	0.255	0.300	0.300	483,000

← NewerPage 16 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.