Critical One Energy Inc. (CSE:CRTL)
Canada
· Delayed Price · Currency is CAD 0.2850
-0.0450 (-13.64%)
Apr 23, 2025, 9:30 AM EDT
Critical One Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.36 | 0.41 | 0.36 | 0.39 | - | 14.71% | 211,368 |
| Apr 23, 2025 | 0.33 | 0.35 | 0.29 | 0.34 | - | 3.03% | 248,914 |
| Apr 22, 2025 | 0.31 | 0.33 | 0.30 | 0.33 | - | 13.79% | 431,840 |
| Apr 21, 2025 | 0.25 | 0.29 | 0.25 | 0.29 | - | 18.37% | 32,901 |
| Apr 17, 2025 | 0.20 | 0.25 | 0.20 | 0.25 | - | 11.36% | 106,000 |
| Apr 16, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 16,000 |
| Apr 15, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | 12.82% | 20,000 |
| Apr 14, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | -2.50% | 42,102 |
| Apr 11, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | - | 34,500 |
| Apr 10, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 2.56% | 33,000 |
| Apr 9, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | - | -2.50% | 45,000 |
| Apr 8, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | -4.76% | 47,000 |
| Apr 7, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | - | -12.50% | 30,500 |
| Apr 4, 2025 | 0.17 | 0.24 | 0.17 | 0.24 | - | 33.33% | 46,532 |
| Apr 3, 2025 | 0.22 | 0.24 | 0.18 | 0.18 | - | -28.00% | 82,136 |
| Apr 2, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | - | -5.66% | 33,900 |
| Apr 1, 2025 | 0.23 | 0.28 | 0.23 | 0.27 | - | - | 39,000 |
| Mar 31, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | - | -5.36% | 41,500 |
| Mar 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 3.70% | 11,600 |
| Mar 27, 2025 | 0.31 | 0.31 | 0.27 | 0.27 | - | -12.90% | 39,600 |
| Mar 26, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | - | 3.33% | 31,000 |
| Mar 25, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | - | 5.26% | 25,625 |
| Mar 24, 2025 | 0.29 | 0.31 | 0.29 | 0.29 | - | -1.72% | 29,000 |
| Mar 21, 2025 | 0.32 | 0.32 | 0.29 | 0.29 | - | -7.94% | 56,400 |
| Mar 20, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | - | -1.56% | 20,375 |
| Mar 19, 2025 | 0.31 | 0.34 | 0.31 | 0.32 | - | - | 54,000 |
| Mar 18, 2025 | 0.31 | 0.33 | 0.30 | 0.32 | - | 3.23% | 77,250 |
| Mar 17, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | - | 5.08% | 55,000 |
| Mar 14, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | - | 5.36% | 36,566 |
| Mar 13, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | 1.82% | 31,000 |
| Mar 12, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | - | 5.77% | 12,000 |
| Mar 11, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | 4.00% | 4,050 |
| Mar 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4.17% | 16,500 |
| Mar 7, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | - | -11.11% | 49,102 |
| Mar 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | 12,000 |
| Mar 5, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | 3.85% | 13,350 |
| Mar 4, 2025 | 0.25 | 0.30 | 0.25 | 0.26 | - | 8.33% | 65,641 |
| Mar 3, 2025 | 0.25 | 0.26 | 0.23 | 0.24 | - | -4.00% | 97,500 |
| Feb 28, 2025 | 0.18 | 0.25 | 0.18 | 0.25 | - | 35.14% | 77,500 |
| Feb 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -2.63% | 43,594 |
| Feb 26, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -2.56% | 107,750 |
| Feb 25, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | -2.50% | 40,000 |
| Feb 24, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -4.76% | 26,000 |
| Feb 21, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | - | 22,900 |
| Feb 20, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 22,500 |
| Feb 19, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | - | -2.33% | 55,500 |
| Feb 18, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -6.52% | 13,000 |
| Feb 14, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | - | 7,000 |
| Feb 13, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2.22% | 8,500 |
| Feb 12, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -4.26% | 61,000 |