Critical One Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.620	0.630	0.610	0.610	0.610	76,800
2025-08-07	0.620	0.620	0.600	0.620	0.620	45,032
2025-08-06	0.600	0.610	0.600	0.600	0.600	66,500
2025-08-05	0.610	0.630	0.610	0.610	0.610	140,901
2025-08-01	0.680	0.680	0.580	0.650	0.650	119,325
2025-07-31	0.700	0.700	0.660	0.670	0.670	24,144
2025-07-30	0.710	0.710	0.670	0.690	0.690	40,407
2025-07-29	0.710	0.720	0.690	0.700	0.700	64,142
2025-07-28	0.750	0.750	0.680	0.700	0.700	62,600
2025-07-25	0.780	0.800	0.730	0.740	0.740	185,772
2025-07-24	0.730	0.780	0.730	0.780	0.780	358,170
2025-07-23	0.670	0.670	0.670	0.670	0.670	7,600
2025-07-22	0.710	0.710	0.670	0.670	0.670	90,559
2025-07-21	0.680	0.730	0.680	0.710	0.710	92,050
2025-07-18	0.710	0.720	0.670	0.720	0.720	135,260
2025-07-17	0.610	0.710	0.610	0.680	0.680	126,118
2025-07-16	0.660	0.680	0.640	0.680	0.680	99,919
2025-07-15	0.600	0.660	0.580	0.660	0.660	374,080
2025-07-14	0.560	0.570	0.560	0.560	0.560	80,700
2025-07-11	0.520	0.570	0.520	0.560	0.560	82,000
2025-07-10	0.570	0.590	0.560	0.570	0.570	79,500
2025-07-09	0.590	0.610	0.570	0.600	0.600	240,750
2025-07-08	0.520	0.600	0.520	0.570	0.570	181,430
2025-07-07	0.470	0.510	0.470	0.500	0.500	238,200
2025-07-04	0.435	0.445	0.435	0.435	0.435	47,500
2025-07-03	0.440	0.460	0.440	0.450	0.450	38,000
2025-07-02	0.460	0.470	0.460	0.460	0.460	35,500
2025-06-30	0.450	0.455	0.445	0.455	0.455	66,000
2025-06-27	0.450	0.460	0.435	0.450	0.450	73,500
2025-06-26	0.465	0.465	0.450	0.450	0.450	7,400
2025-06-25	0.465	0.475	0.460	0.470	0.470	55,000
2025-06-24	0.470	0.485	0.470	0.480	0.480	131,200
2025-06-23	0.470	0.480	0.445	0.480	0.480	148,300
2025-06-20	0.470	0.500	0.470	0.500	0.500	67,480
2025-06-19	0.495	0.495	0.490	0.490	0.490	48,600
2025-06-18	0.470	0.510	0.470	0.490	0.490	236,076
2025-06-17	0.460	0.470	0.440	0.440	0.440	50,000
2025-06-16	0.465	0.465	0.465	0.465	0.465	6,500
2025-06-13	0.460	0.470	0.450	0.470	0.470	74,500
2025-06-12	0.465	0.470	0.460	0.460	0.460	10,500
2025-06-11	0.480	0.495	0.480	0.480	0.480	65,000
2025-06-10	0.470	0.500	0.470	0.500	0.500	7,500
2025-06-09	0.495	0.495	0.470	0.470	0.470	44,600
2025-06-06	0.500	0.500	0.500	0.500	0.500	37,000
2025-06-05	0.500	0.500	0.490	0.490	0.490	42,600
2025-06-04	0.490	0.500	0.490	0.500	0.500	16,500
2025-06-03	0.475	0.490	0.475	0.490	0.490	16,142
2025-06-02	0.450	0.480	0.450	0.480	0.480	10,000
2025-05-30	0.470	0.475	0.460	0.465	0.465	96,622
2025-05-29	0.475	0.475	0.470	0.470	0.470	63,000
2025-05-28	0.470	0.500	0.470	0.480	0.480	79,717
2025-05-27	0.480	0.480	0.475	0.475	0.475	90,000
2025-05-26	0.470	0.530	0.470	0.480	0.480	422,572
2025-05-23	0.455	0.475	0.455	0.475	0.475	58,000
2025-05-22	0.450	0.480	0.450	0.480	0.480	63,630
2025-05-21	0.440	0.450	0.440	0.450	0.450	47,500
2025-05-20	0.435	0.470	0.425	0.460	0.460	113,000
2025-05-16	0.410	0.440	0.410	0.440	0.440	54,166
2025-05-15	0.435	0.435	0.420	0.420	0.420	18,025
2025-05-14	0.470	0.475	0.410	0.445	0.445	215,500

← NewerPage 6 of 19 · 1,113 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.