Corcel Exploration Inc. (CSE:CRCL)
Canada · Delayed Price · Currency is CAD 0.1400
-0.0100 (-6.67%)
May 21, 2026, 2:41 PM EST
Corcel Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 0.14 | 0.16 | 0.14 | 0.14 | - | -6.67% | 82,500 |
| May 20, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 218,600 |
| May 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 11.11% | 28,500 |
| May 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 28,500 |
| May 14, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 174,000 |
| May 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 76,500 |
| May 12, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -10.34% | 122,500 |
| May 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | 22,775 |
| May 8, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.70% | 171,000 |
| May 7, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -6.90% | 250,607 |
| May 6, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -3.33% | 128,076 |
| May 5, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | - | 266,100 |
| May 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 13,500 |
| May 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 7,000 |
| Apr 30, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 3.33% | 81,317 |
| Apr 29, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -9.09% | 184,800 |
| Apr 28, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 108,205 |
| Apr 27, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.94% | 109,841 |
| Apr 24, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 105,500 |
| Apr 23, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -8.57% | 151,928 |
| Apr 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.94% | 3,500 |
| Apr 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 15,000 |
| Apr 20, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 84,977 |
| Apr 17, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.78% | 70,884 |
| Apr 16, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 52,011 |
| Apr 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 11,400 |
| Apr 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 15,003 |
| Apr 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,001 |
| Apr 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 29,000 |
| Apr 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 103,386 |
| Apr 8, 2026 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -10.53% | 456,263 |
| Apr 7, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 216,210 |
| Apr 6, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -7.14% | 53,383 |
| Apr 2, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | - | 12,000 |
| Apr 1, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 37,500 |
| Mar 31, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 5.00% | 192,590 |
| Mar 30, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 8.11% | 321,050 |
| Mar 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 65,000 |
| Mar 26, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 62,000 |
| Mar 25, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 117,500 |
| Mar 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5,500 |
| Mar 23, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 123,000 |
| Mar 20, 2026 | 0.19 | 0.21 | 0.18 | 0.18 | 0.18 | - | 132,444 |
| Mar 19, 2026 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -21.74% | 150,500 |
| Mar 18, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 4.55% | 62,222 |
| Mar 17, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 29,000 |
| Mar 16, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 7.14% | 48,000 |
| Mar 13, 2026 | 0.25 | 0.25 | 0.20 | 0.21 | 0.21 | -14.29% | 117,087 |
| Mar 12, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 2.08% | 3,775 |
| Mar 11, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | - | 10,076 |