Critical One Energy Inc. (CSE:CRTL)
Canada · Delayed Price · Currency is CAD 1.040
+0.150 (16.85%)
At close: Feb 9, 2026
Critical One Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 0.83 | 1.04 | 0.81 | 1.04 | 1.04 | 16.85% | 48,600 |
| Feb 6, 2026 | 0.85 | 0.91 | 0.85 | 0.89 | 0.89 | 4.71% | 24,751 |
| Feb 5, 2026 | 0.94 | 0.94 | 0.79 | 0.85 | 0.85 | -8.60% | 43,319 |
| Feb 4, 2026 | 0.91 | 0.96 | 0.91 | 0.93 | 0.93 | 3.33% | 51,277 |
| Feb 3, 2026 | 0.97 | 0.97 | 0.89 | 0.90 | 0.90 | -6.25% | 33,500 |
| Feb 2, 2026 | 0.92 | 1.03 | 0.92 | 0.96 | 0.96 | -3.03% | 35,371 |
| Jan 30, 2026 | 1.06 | 1.06 | 0.99 | 0.99 | 0.99 | -7.48% | 162,410 |
| Jan 29, 2026 | 1.10 | 1.10 | 1.02 | 1.07 | 1.07 | -0.93% | 156,249 |
| Jan 28, 2026 | 1.10 | 1.10 | 1.02 | 1.08 | 1.08 | -0.92% | 118,539 |
| Jan 27, 2026 | 1.06 | 1.13 | 1.06 | 1.09 | 1.09 | -9.17% | 91,533 |
| Jan 26, 2026 | 1.07 | 1.20 | 1.02 | 1.20 | 1.20 | 4.35% | 59,103 |
| Jan 23, 2026 | 1.14 | 1.15 | 1.02 | 1.15 | 1.15 | - | 111,435 |
| Jan 22, 2026 | 1.15 | 1.18 | 1.10 | 1.15 | 1.15 | -4.17% | 87,100 |
| Jan 21, 2026 | 1.03 | 1.20 | 1.00 | 1.20 | 1.20 | 18.81% | 118,200 |
| Jan 20, 2026 | 1.00 | 1.05 | 0.95 | 1.01 | 1.01 | 7.45% | 116,840 |
| Jan 19, 2026 | 0.90 | 0.94 | 0.90 | 0.94 | 0.94 | 4.44% | 55,000 |
| Jan 16, 2026 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -2.17% | 5,825 |
| Jan 15, 2026 | 0.91 | 0.96 | 0.90 | 0.92 | 0.92 | 2.22% | 59,848 |
| Jan 14, 2026 | 0.87 | 0.90 | 0.83 | 0.90 | 0.90 | 2.27% | 56,690 |
| Jan 13, 2026 | 0.90 | 0.90 | 0.86 | 0.88 | 0.88 | -2.22% | 78,500 |
| Jan 12, 2026 | 0.86 | 0.90 | 0.86 | 0.90 | 0.90 | - | 44,546 |
| Jan 9, 2026 | 0.87 | 0.90 | 0.83 | 0.90 | 0.90 | 3.45% | 65,850 |
| Jan 8, 2026 | 0.88 | 0.90 | 0.86 | 0.87 | 0.87 | -3.33% | 38,000 |
| Jan 7, 2026 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | -1.10% | 38,950 |
| Jan 6, 2026 | 0.91 | 0.91 | 0.87 | 0.91 | 0.91 | 1.11% | 108,665 |
| Jan 5, 2026 | 0.91 | 0.93 | 0.86 | 0.90 | 0.90 | -2.17% | 87,038 |
| Jan 2, 2026 | 0.94 | 0.94 | 0.82 | 0.92 | 0.92 | -2.13% | 23,421 |
| Dec 31, 2025 | 0.92 | 0.94 | 0.91 | 0.94 | 0.94 | 3.30% | 42,300 |
| Dec 30, 2025 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | 1.11% | 26,469 |
| Dec 29, 2025 | 0.95 | 0.97 | 0.90 | 0.90 | 0.90 | -8.16% | 76,122 |
| Dec 24, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 8.89% | 500 |
| Dec 23, 2025 | 0.96 | 1.03 | 0.90 | 0.90 | 0.90 | -5.26% | 55,000 |
| Dec 22, 2025 | 0.99 | 0.99 | 0.93 | 0.95 | 0.95 | -4.04% | 27,450 |
| Dec 19, 2025 | 0.96 | 0.99 | 0.95 | 0.99 | 0.99 | 3.13% | 39,974 |
| Dec 18, 2025 | 1.01 | 1.01 | 0.88 | 0.96 | 0.96 | -4.00% | 152,570 |
| Dec 17, 2025 | 1.06 | 1.10 | 1.00 | 1.00 | 1.00 | -4.76% | 44,900 |
| Dec 16, 2025 | 1.10 | 1.13 | 1.05 | 1.05 | 1.05 | -3.67% | 49,425 |
| Dec 15, 2025 | 1.12 | 1.14 | 1.09 | 1.09 | 1.09 | -2.68% | 20,000 |
| Dec 12, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 14,278 |
| Dec 11, 2025 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 1.80% | 15,100 |
| Dec 10, 2025 | 1.08 | 1.11 | 1.06 | 1.11 | 1.11 | 3.74% | 3,901 |
| Dec 9, 2025 | 1.13 | 1.16 | 1.07 | 1.07 | 1.07 | -4.46% | 30,792 |
| Dec 8, 2025 | 1.10 | 1.13 | 1.08 | 1.12 | 1.12 | 1.82% | 298,139 |
| Dec 5, 2025 | 1.05 | 1.22 | 1.05 | 1.10 | 1.10 | 8.91% | 495,473 |
| Dec 4, 2025 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | 5.21% | 168,761 |
| Dec 3, 2025 | 1.10 | 1.11 | 0.96 | 0.96 | 0.96 | - | 297,710 |
| Dec 2, 2025 | 0.88 | 1.05 | 0.88 | 0.96 | 0.96 | 20.00% | 213,723 |
| Dec 1, 2025 | 0.77 | 0.82 | 0.77 | 0.80 | 0.80 | 3.90% | 93,705 |
| Nov 28, 2025 | 0.78 | 0.80 | 0.77 | 0.77 | 0.77 | -2.53% | 80,550 |
| Nov 27, 2025 | 0.82 | 0.82 | 0.74 | 0.79 | 0.79 | -3.66% | 28,414 |