Carlyle Commodities Corp. (CSE:CCC)
Canada
· Delayed Price · Currency is CAD 0.0150
0.00 (0.00%)
Mar 27, 2025, 9:53 AM EST
Carlyle Commodities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,666 |
| Mar 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 5,000 |
| Mar 26, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | - | - | 7,708 |
| Mar 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 2,098 |
| Mar 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 17,000 |
| Mar 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 10,666 |
| Mar 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 87,000 |
| Mar 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 53,000 |
| Mar 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 235,750 |
| Mar 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 333,043 |
| Mar 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 2,143 |
| Mar 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 294,500 |
| Mar 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 584,332 |
| Mar 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,000 |
| Mar 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,000 |
| Mar 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 2,022 |
| Mar 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,000 |
| Mar 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,000 |
| Mar 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,000 |
| Mar 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,000 |
| Feb 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 2,000 |
| Feb 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 10,000 |
| Feb 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 102,499 |
| Feb 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 92,000 |
| Feb 24, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | - | 46,000 |
| Feb 21, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -20.00% | 153,831 |
| Feb 20, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 66.67% | 37,516 |
| Feb 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 91,000 |
| Feb 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,000 |
| Feb 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 75,000 |
| Feb 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 59,100 |
| Feb 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 108,333 |
| Feb 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 64,000 |
| Feb 10, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | - | 207,000 |
| Feb 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 235,000 |
| Feb 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 123,000 |
| Feb 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 148,000 |
| Feb 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 2,956,000 |
| Feb 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 13,010 |
| Jan 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 9,761 |
| Jan 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 892,365 |
| Jan 29, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -20.00% | 381,300 |
| Jan 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 5,000 |
| Jan 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 115,000 |
| Jan 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 275,007 |
| Jan 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 52,000 |
| Jan 22, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | - | 21,034 |
| Jan 21, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | 33.33% | 134,700 |
| Jan 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 73,019 |
| Jan 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 117,000 |