Carlyle Commodities Corp. (CSE:CCC)
Canada · Delayed Price · Currency is CAD 0.0150
0.00 (0.00%)
Jan 20, 2026, 2:53 PM EST
Carlyle Commodities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,301 |
| Jan 16, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 27,000 |
| Jan 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 118,500 |
| Jan 13, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 530,854 |
| Jan 12, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 40,000 |
| Jan 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 108,000 |
| Jan 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,140,062 |
| Jan 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 111,000 |
| Jan 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,393,306 |
| Jan 2, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 149,500 |
| Dec 31, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 822,000 |
| Dec 30, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 623,737 |
| Dec 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,933,901 |
| Dec 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,500 |
| Dec 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 207,500 |
| Dec 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 6,499 |
| Dec 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 10,000 |
| Dec 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,000 |
| Dec 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 41,000 |
| Dec 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 16,854 |
| Dec 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 522,000 |
| Dec 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 500,000 |
| Dec 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 253,000 |
| Dec 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 12,025 |
| Dec 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 100,000 |
| Dec 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 59,000 |
| Nov 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 81,600 |
| Nov 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 500,520 |
| Nov 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 60,000 |
| Nov 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10,345 |
| Nov 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,401,990 |
| Nov 19, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 1,208,085 |
| Nov 18, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 17,000 |
| Nov 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 8,333 |
| Nov 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 324,000 |
| Nov 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 25,998 |
| Oct 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 1,000 |
| Oct 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000 |
| Oct 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000 |
| Oct 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,000 |
| Oct 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 6,500 |
| Oct 23, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 111,000 |
| Oct 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 588,000 |
| Oct 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 650,000 |
| Oct 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 625,000 |
| Oct 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 96,550 |
| Oct 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 251,000 |
| Oct 14, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 33.33% | 1,090,942 |
| Oct 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 17,993 |
| Oct 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 368,937 |