Critical One Energy Inc. (CSE:CRTL)
Canada
· Delayed Price · Currency is CAD 0.2800
+0.0100 (3.70%)
Mar 28, 2025, 4:00 PM EST
Critical One Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 4.44% | 13,500 |
| Feb 10, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | - | 2.27% | 20,500 |
| Feb 7, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | - | 27,500 |
| Feb 6, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 14,220 |
| Feb 5, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | - | - | 90,900 |
| Feb 4, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -4.35% | 69,000 |
| Feb 3, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | - | -8.00% | 55,730 |
| Jan 31, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | 2.04% | 28,700 |
| Jan 30, 2025 | 0.26 | 0.27 | 0.24 | 0.25 | - | -3.92% | 76,500 |
| Jan 29, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | 2.00% | 126,324 |
| Jan 28, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | - | 25.00% | 63,300 |
| Jan 27, 2025 | 0.24 | 0.24 | 0.20 | 0.20 | - | -18.37% | 52,900 |
| Jan 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -2.00% | 16,300 |
| Jan 23, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | -3.85% | 47,000 |
| Jan 22, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | -3.70% | 79,500 |
| Jan 21, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | - | - | 42,550 |
| Jan 20, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | - | -3.57% | 75,400 |