Critical One Energy Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.700	1.250	0.700	1.220	1.220	83,441
2022-06-29	0.710	0.820	0.650	0.770	0.770	136,473
2022-06-28	0.700	0.730	0.700	0.720	0.720	20,568
2022-06-27	0.700	0.740	0.650	0.700	0.700	27,546
2022-06-24	0.550	0.740	0.550	0.740	0.740	116,676
2022-06-23	0.600	0.600	0.450	0.500	0.500	87,346
2022-06-22	0.600	0.600	0.500	0.500	0.500	52,510
2022-06-21	0.670	0.670	0.570	0.570	0.570	154,220
2022-06-20	0.730	0.730	0.600	0.600	0.600	11,765
2022-06-17	0.410	0.780	0.350	0.660	0.660	203,660
2022-06-16	0.400	0.410	0.400	0.410	0.410	52,727
2022-06-15	0.395	0.490	0.375	0.445	0.445	101,551
2022-06-14	0.460	0.500	0.460	0.460	0.460	13,143
2022-06-13	0.520	0.520	0.460	0.460	0.460	3,363
2022-06-10	0.530	0.530	0.530	0.530	0.530	1,511
2022-06-09	0.660	0.660	0.540	0.580	0.580	59,135
2022-06-08	0.570	0.660	0.570	0.660	0.660	42,288
2022-06-07	0.600	0.600	0.420	0.520	0.520	38,655
2022-06-06	0.400	0.790	0.400	0.600	0.600	214,616
2022-06-03	0.360	0.380	0.350	0.370	0.370	48,649
2022-06-02	0.350	0.355	0.350	0.355	0.355	24,820
2022-06-01	0.330	0.355	0.330	0.330	0.330	21,011
2022-05-31	0.325	0.350	0.310	0.350	0.350	28,711
2022-05-30	0.370	0.370	0.300	0.360	0.360	55,161
2022-05-27	0.360	0.370	0.300	0.300	0.300	26,969
2022-05-26	0.390	0.390	0.340	0.380	0.380	36,520
2022-05-25	0.385	0.385	0.305	0.365	0.365	18,429
2022-05-24	0.435	0.435	0.320	0.360	0.360	35,486
2022-05-20	0.310	0.450	0.260	0.450	0.450	222,845
2022-05-19	0.270	0.300	0.250	0.300	0.300	182,067
2022-05-18	0.260	0.260	0.240	0.245	0.245	27,601
2022-05-17	0.270	0.270	0.240	0.255	0.255	37,041
2022-05-16	0.285	0.300	0.250	0.300	0.300	62,027
2022-05-13	0.300	0.300	0.270	0.300	0.300	18,296

← NewerPage 19 of 19 · 1,114 trading days

Stock splits

No stock splits on record.

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.