Canacol Energy Ltd (BVC:CNEC)
Colombia · Delayed Price · Currency is COP 7,760.00
+50.00 (0.65%)
At close: Sep 24, 2025
Canacol Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 7,850.00 | 8,000.00 | 7,760.00 | 7,760.00 | 7,760.00 | 0.65% | 55,131 |
| Sep 23, 2025 | 7,960.00 | 7,960.00 | 7,710.00 | 7,710.00 | 7,710.00 | 1.45% | 33,885 |
| Sep 22, 2025 | 7,340.00 | 7,610.00 | 7,340.00 | 7,600.00 | 7,600.00 | -3.18% | 17,415 |
| Sep 19, 2025 | 7,800.00 | 7,880.00 | 7,660.00 | 7,850.00 | 7,850.00 | 0.64% | 40,990 |
| Sep 18, 2025 | 7,730.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | -2.50% | 34,811 |
| Sep 17, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 16,115 |
| Sep 16, 2025 | 7,410.00 | 8,000.00 | 7,410.00 | 8,000.00 | 8,000.00 | 5.68% | 166,640 |
| Sep 15, 2025 | 7,600.00 | 7,730.00 | 7,560.00 | 7,570.00 | 7,570.00 | -1.94% | 60,648 |
| Sep 12, 2025 | 7,650.00 | 7,740.00 | 7,500.00 | 7,720.00 | 7,720.00 | 0.92% | 65,851 |
| Sep 11, 2025 | 7,990.00 | 7,990.00 | 7,650.00 | 7,650.00 | 7,650.00 | -3.65% | 94,008 |
| Sep 10, 2025 | 8,000.00 | 8,000.00 | 7,900.00 | 7,940.00 | 7,940.00 | -0.63% | 87,625 |
| Sep 9, 2025 | 8,290.00 | 8,290.00 | 7,900.00 | 7,990.00 | 7,990.00 | -2.56% | 151,737 |
| Sep 8, 2025 | 8,140.00 | 8,290.00 | 7,860.00 | 8,200.00 | 8,200.00 | 3.80% | 240,102 |
| Sep 5, 2025 | 7,880.00 | 8,300.00 | 7,710.00 | 7,900.00 | 7,900.00 | 1.54% | 250,889 |
| Sep 4, 2025 | 7,350.00 | 8,020.00 | 7,220.00 | 7,780.00 | 7,780.00 | 16.12% | 601,512 |
| Sep 3, 2025 | 6,500.00 | 7,300.00 | 6,500.00 | 6,700.00 | 6,700.00 | - | 207,211 |
| Sep 2, 2025 | 8,700.00 | 8,700.00 | 6,460.00 | 6,700.00 | 6,700.00 | -22.99% | 739,196 |
| Sep 1, 2025 | 7,900.00 | 9,420.00 | 7,900.00 | 8,700.00 | 8,700.00 | 10.13% | 572,973 |
| Aug 29, 2025 | 6,600.00 | 8,600.00 | 6,600.00 | 7,900.00 | 7,900.00 | 19.70% | 1,061,195 |
| Aug 28, 2025 | 4,880.00 | 7,300.00 | 4,760.00 | 6,600.00 | 6,600.00 | 37.50% | 897,054 |
| Aug 27, 2025 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | 10,202 |
| Aug 26, 2025 | 4,850.00 | 4,850.00 | 4,800.00 | 4,800.00 | 4,800.00 | -2.44% | 41,120 |
| Aug 25, 2025 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | -0.81% | 11,231 |
| Aug 22, 2025 | 4,970.00 | 4,970.00 | 4,960.00 | 4,960.00 | 4,960.00 | 2.06% | 18,405 |
| Aug 21, 2025 | 5,000.00 | 5,000.00 | 4,860.00 | 4,860.00 | 4,860.00 | -0.82% | 104,617 |
| Aug 20, 2025 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | - | 12,348 |
| Aug 19, 2025 | 4,950.00 | 4,950.00 | 4,900.00 | 4,900.00 | 4,900.00 | -3.35% | 46,357 |
| Aug 15, 2025 | 4,950.00 | 5,070.00 | 4,900.00 | 5,070.00 | 5,070.00 | 2.84% | 45,466 |
| Aug 14, 2025 | 5,000.00 | 5,080.00 | 4,930.00 | 4,930.00 | 4,930.00 | -1.40% | 107,931 |
| Aug 13, 2025 | 5,120.00 | 5,120.00 | 4,810.00 | 5,000.00 | 5,000.00 | -6.02% | 273,635 |
| Aug 12, 2025 | 5,450.00 | 5,500.00 | 5,320.00 | 5,320.00 | 5,320.00 | -2.39% | 55,752 |
| Aug 11, 2025 | 5,800.00 | 5,800.00 | 5,450.00 | 5,450.00 | 5,450.00 | -6.03% | 95,977 |
| Aug 8, 2025 | 6,040.00 | 6,040.00 | 5,650.00 | 5,800.00 | 5,800.00 | -7.64% | 110,191 |
| Aug 6, 2025 | 6,480.00 | 6,480.00 | 6,260.00 | 6,280.00 | 6,280.00 | 0.80% | 16,857 |
| Aug 5, 2025 | 6,260.00 | 6,260.00 | 6,200.00 | 6,230.00 | 6,230.00 | -5.61% | 39,944 |
| Aug 4, 2025 | 6,400.00 | 6,600.00 | 6,310.00 | 6,600.00 | 6,600.00 | 5.77% | 9,374 |
| Aug 1, 2025 | 6,220.00 | 6,330.00 | 6,220.00 | 6,240.00 | 6,240.00 | -2.35% | 20,223 |
| Jul 31, 2025 | 6,400.00 | 6,400.00 | 6,370.00 | 6,390.00 | 6,390.00 | -0.16% | 49,572 |
| Jul 30, 2025 | 6,400.00 | 6,400.00 | 6,360.00 | 6,400.00 | 6,400.00 | -1.54% | 39,759 |
| Jul 29, 2025 | 6,630.00 | 6,630.00 | 6,400.00 | 6,500.00 | 6,500.00 | -4.13% | 68,739 |
| Jul 28, 2025 | 6,600.00 | 6,780.00 | 6,600.00 | 6,780.00 | 6,780.00 | -0.29% | 45,522 |
| Jul 25, 2025 | 6,600.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | 1.49% | 10,073 |
| Jul 24, 2025 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | -0.15% | 9,328 |
| Jul 23, 2025 | 6,780.00 | 6,920.00 | 6,710.00 | 6,710.00 | 6,710.00 | -1.03% | 66,715 |
| Jul 22, 2025 | 6,790.00 | 6,790.00 | 6,760.00 | 6,780.00 | 6,780.00 | -0.29% | 39,278 |
| Jul 21, 2025 | 6,800.00 | 6,800.00 | 6,750.00 | 6,800.00 | 6,800.00 | 3.03% | 18,977 |
| Jul 18, 2025 | 6,700.00 | 6,700.00 | 6,600.00 | 6,600.00 | 6,600.00 | -1.49% | 30,077 |
| Jul 17, 2025 | 6,500.00 | 6,760.00 | 6,500.00 | 6,700.00 | 6,700.00 | 4.69% | 66,763 |
| Jul 16, 2025 | 6,340.00 | 6,400.00 | 6,330.00 | 6,400.00 | 6,400.00 | 0.95% | 28,553 |
| Jul 15, 2025 | 6,610.00 | 6,610.00 | 6,300.00 | 6,340.00 | 6,340.00 | -5.65% | 135,872 |