Carlyle Commodities Corp. (CSE:CCC)
Canada · Delayed Price · Currency is CAD 0.0150
0.00 (0.00%)
Mar 30, 2026, 3:04 PM EST
Carlyle Commodities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 2,149 |
| Mar 30, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 2,149 |
| Mar 27, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 500 |
| Mar 25, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 5,016 |
| Mar 23, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,666 |
| Mar 20, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 6,000 |
| Mar 19, 2026 | 0.30 | 0.30 | 0.20 | 0.30 | 0.30 | - | 17,016 |
| Mar 17, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 200 |
| Mar 16, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 4,700 |
| Mar 13, 2026 | 0.40 | 0.40 | 0.30 | 0.30 | 0.30 | -25.00% | 10,500 |
| Mar 12, 2026 | 0.30 | 0.40 | 0.30 | 0.40 | 0.40 | 33.33% | 4,750 |
| Mar 11, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 794 |
| Mar 10, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 6,500 |
| Mar 9, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -25.00% | 4,976 |
| Mar 6, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 285 |
| Mar 4, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 50 |
| Mar 2, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 50 |
| Feb 27, 2026 | 0.30 | 0.40 | 0.30 | 0.40 | 0.40 | 33.33% | 5,500 |
| Feb 26, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 20,000 |
| Feb 25, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 7,366 |
| Feb 24, 2026 | 0.30 | 0.30 | 0.20 | 0.30 | 0.30 | - | 137,079 |
| Feb 23, 2026 | 0.40 | 0.40 | 0.30 | 0.30 | 0.30 | -25.00% | 10,352 |
| Feb 20, 2026 | 0.40 | 0.40 | 0.30 | 0.40 | 0.40 | - | 19,700 |
| Feb 19, 2026 | 0.30 | 0.40 | 0.30 | 0.40 | 0.40 | 33.33% | 10,500 |
| Feb 18, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 5,250 |
| Feb 17, 2026 | 0.40 | 0.40 | 0.30 | 0.30 | 0.30 | -25.00% | 12,950 |
| Feb 13, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 1,625 |
| Feb 12, 2026 | 0.30 | 0.40 | 0.30 | 0.40 | 0.40 | 33.33% | 18,450 |
| Feb 11, 2026 | 0.30 | 0.40 | 0.30 | 0.30 | 0.30 | 50.00% | 97,650 |
| Feb 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -33.33% | 23,150 |
| Feb 6, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,000 |
| Feb 5, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 19,985 |
| Feb 4, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 3,550 |
| Feb 3, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 715 |
| Feb 2, 2026 | 0.30 | 0.40 | 0.30 | 0.30 | 0.30 | - | 5,546 |
| Jan 30, 2026 | 0.20 | 0.30 | 0.20 | 0.30 | 0.30 | - | 13,700 |
| Jan 29, 2026 | 0.30 | 0.40 | 0.20 | 0.30 | 0.30 | - | 112,174 |
| Jan 28, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 2,450 |
| Jan 27, 2026 | 0.40 | 0.40 | 0.30 | 0.30 | 0.30 | - | 27,046 |
| Jan 26, 2026 | 0.30 | 0.30 | 0.20 | 0.30 | 0.30 | - | 35,178 |
| Jan 23, 2026 | 0.30 | 0.30 | 0.20 | 0.30 | 0.30 | - | 25,946 |
| Jan 22, 2026 | 0.30 | 0.30 | 0.20 | 0.30 | 0.30 | 50.00% | 53,400 |
| Jan 21, 2026 | 0.30 | 0.30 | 0.20 | 0.20 | 0.20 | -33.33% | 6,300 |
| Jan 20, 2026 | 0.20 | 0.30 | 0.20 | 0.30 | 0.30 | - | 71,600 |
| Jan 19, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 65 |
| Jan 16, 2026 | 0.20 | 0.30 | 0.20 | 0.30 | 0.30 | 50.00% | 1,350 |
| Jan 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5,925 |
| Jan 13, 2026 | 0.30 | 0.30 | 0.20 | 0.20 | 0.20 | - | 26,542 |
| Jan 12, 2026 | 0.30 | 0.30 | 0.20 | 0.20 | 0.20 | - | 2,000 |
| Jan 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5,400 |