Critical One Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.320	0.325	0.290	0.300	0.300	140,355
2022-12-20	0.330	0.330	0.310	0.310	0.310	10,180
2022-12-19	0.350	0.350	0.330	0.330	0.330	10,000
2022-12-16	0.370	0.380	0.340	0.340	0.340	166,934
2022-12-15	0.380	0.380	0.370	0.380	0.380	21,019
2022-12-14	0.395	0.400	0.380	0.380	0.380	16,500
2022-12-13	0.405	0.405	0.390	0.390	0.390	34,620
2022-12-12	0.380	0.420	0.380	0.400	0.400	24,560
2022-12-09	0.350	0.380	0.350	0.370	0.370	25,437
2022-12-08	0.380	0.380	0.360	0.365	0.365	53,504
2022-12-07	0.390	0.420	0.380	0.380	0.380	57,726
2022-12-06	0.400	0.425	0.390	0.400	0.400	104,480
2022-12-05	0.430	0.430	0.380	0.390	0.390	58,014
2022-12-02	0.430	0.435	0.420	0.420	0.420	67,601
2022-12-01	0.485	0.485	0.420	0.420	0.420	123,044
2022-11-30	0.580	0.580	0.470	0.470	0.470	123,531
2022-11-29	0.580	0.580	0.540	0.560	0.560	41,311
2022-11-28	0.610	0.610	0.580	0.590	0.590	12,034
2022-11-25	0.620	0.620	0.570	0.600	0.600	54,330
2022-11-24	0.650	0.650	0.590	0.590	0.590	42,250
2022-11-23	0.670	0.670	0.660	0.660	0.660	5,033
2022-11-22	0.680	0.680	0.660	0.670	0.670	11,500
2022-11-21	0.690	0.690	0.670	0.680	0.680	12,500
2022-11-18	0.700	0.710	0.680	0.680	0.680	12,500
2022-11-17	0.690	0.700	0.680	0.700	0.700	10,500
2022-11-16	0.780	0.790	0.700	0.710	0.710	133,100
2022-11-15	0.780	0.790	0.770	0.790	0.790	32,012
2022-11-14	0.730	0.790	0.700	0.790	0.790	90,400
2022-11-11	0.770	0.770	0.730	0.730	0.730	57,900
2022-11-10	0.760	0.780	0.740	0.780	0.780	27,600
2022-11-09	0.790	0.790	0.770	0.770	0.770	47,000
2022-11-08	0.700	0.790	0.700	0.770	0.770	82,795
2022-11-07	0.700	0.700	0.690	0.700	0.700	12,500
2022-11-04	0.710	0.710	0.700	0.700	0.700	18,000
2022-11-03	0.710	0.720	0.680	0.710	0.710	47,525
2022-11-02	0.710	0.720	0.650	0.720	0.720	46,873
2022-11-01	0.760	0.770	0.720	0.720	0.720	45,000
2022-10-31	0.860	0.860	0.730	0.760	0.760	99,895
2022-10-28	0.870	0.900	0.820	0.870	0.870	57,466
2022-10-27	0.620	0.870	0.590	0.850	0.850	383,502
2022-10-26	0.650	0.650	0.580	0.580	0.580	131,264
2022-10-25	0.730	0.740	0.600	0.610	0.610	160,757
2022-10-24	0.830	0.830	0.700	0.720	0.720	76,500
2022-10-21	0.850	0.920	0.840	0.840	0.840	119,702
2022-10-20	0.900	0.910	0.830	0.830	0.830	81,550
2022-10-19	0.940	0.970	0.920	0.930	0.930	39,800
2022-10-18	1.040	1.050	0.950	0.950	0.950	33,160
2022-10-17	1.000	1.120	1.000	1.030	1.030	72,002
2022-10-14	1.000	1.030	0.990	1.010	1.010	20,946
2022-10-13	1.090	1.090	0.980	1.010	1.010	118,844
2022-10-12	1.150	1.150	1.060	1.060	1.060	58,100
2022-10-11	1.240	1.240	1.150	1.150	1.150	29,705
2022-10-07	1.120	1.220	1.090	1.220	1.220	58,218
2022-10-06	1.130	1.190	1.100	1.130	1.130	186,880
2022-10-05	0.960	1.130	0.920	1.130	1.130	110,622
2022-10-04	1.190	1.190	1.000	1.000	1.000	224,437
2022-10-03	1.360	1.460	1.140	1.160	1.160	76,820
2022-09-30	1.200	1.350	1.200	1.310	1.310	66,958
2022-09-29	1.100	1.240	1.100	1.220	1.220	79,500
2022-09-28	1.100	1.140	1.080	1.120	1.120	60,750

← NewerPage 17 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.