Corcel Exploration Inc. (CSE:CRCL)
Canada
· Delayed Price · Currency is CAD 0.1650
+0.0050 (3.13%)
Mar 28, 2025, 9:30 AM EST
Corcel Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Mar 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3.13% | 20,000 |
| Mar 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Mar 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Mar 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 27,000 |
| Mar 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Mar 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -27.27% | 15,000 |
| Mar 20, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Mar 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Mar 18, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | - | 46.67% | 50,000 |
| Mar 17, 2025 | 0.19 | 0.22 | 0.15 | 0.15 | - | 7.14% | 32,500 |
| Mar 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Mar 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Mar 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -12.50% | 3,974 |
| Mar 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Mar 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Mar 7, 2025 | 0.13 | 0.16 | 0.13 | 0.16 | - | - | 106,300 |
| Mar 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Mar 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Mar 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Mar 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Feb 28, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | - | 6.67% | 75,000 |
| Feb 27, 2025 | 0.14 | 0.19 | 0.14 | 0.15 | - | 30.43% | 163,000 |
| Feb 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.17% | 8,000 |
| Feb 25, 2025 | 0.15 | 0.15 | 0.12 | 0.12 | - | -36.84% | 13,500 |
| Feb 24, 2025 | 0.14 | 0.19 | 0.13 | 0.19 | - | 35.71% | 449,100 |
| Feb 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -6.67% | 40,000 |
| Feb 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Feb 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Feb 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 20.00% | 500 |
| Feb 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -10.71% | 4,000 |
| Feb 13, 2025 | 0.18 | 0.18 | 0.14 | 0.14 | - | -12.50% | 15,000 |
| Feb 12, 2025 | 0.18 | 0.20 | 0.16 | 0.16 | - | -3.03% | 82,000 |
| Feb 11, 2025 | 0.13 | 0.17 | 0.13 | 0.17 | - | 32.00% | 15,474 |
| Feb 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Feb 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Feb 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 1,000 |
| Feb 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Feb 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Feb 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 8.70% | 4,000 |
| Jan 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 10,000 |
| Jan 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jan 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -23.33% | 4,500 |
| Jan 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -11.76% | 3,000 |
| Jan 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Jan 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 61.90% | 3,000 |
| Jan 23, 2025 | 0.11 | 0.11 | 0.08 | 0.11 | - | -12.50% | 4,500 |
| Jan 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jan 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.00% | 3,000 |
| Jan 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |