Carlyle Commodities Corp. (CSE:CCC)
Canada
· Delayed Price · Currency is CAD 0.0150
0.00 (0.00%)
Jun 26, 2025, 9:38 AM EDT
Carlyle Commodities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jun 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 9,000 |
| Jun 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,000 |
| Jun 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,300 |
| Jun 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 14,000 |
| Jun 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jun 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 2,499 |
| Jun 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 21,600 |
| Jun 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 17,000 |
| Jun 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 11,000 |
| Jun 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 30,000 |
| Jun 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 44,000 |
| Jun 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 248,000 |
| Jun 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 26,000 |
| Jun 9, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | - | 33.33% | 71,000 |
| Jun 6, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | - | -40.00% | 254,000 |
| Jun 5, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 25.00% | 540,600 |
| Jun 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 100,520 |
| Jun 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50.00% | 2,039,997 |
| Jun 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -33.33% | 16,000 |
| May 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| May 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 167,116 |
| May 28, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | - | - | 2,861,998 |
| May 27, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | - | - | 272,700 |
| May 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 205,000 |
| May 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| May 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,086,000 |
| May 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 66,285 |
| May 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 764,671 |
| May 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 37,192 |
| May 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 103,019 |
| May 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 66,807 |
| May 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 78,111 |
| May 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 5,966 |
| May 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 112,111 |
| May 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 25,000 |
| May 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 246,000 |
| May 6, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | - | 100.00% | 1,065,518 |
| May 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -33.33% | 90,489 |
| May 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50.00% | 1,063 |
| May 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -33.33% | 193,280 |
| Apr 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Apr 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Apr 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50.00% | 26,010 |
| Apr 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Apr 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Apr 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Apr 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 2,532 |
| Apr 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Apr 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 35,200 |