Critical One Energy Inc. (CSE:CRTL)
Canada flag Canada · Delayed Price · Currency is CAD
0.5000
+0.0100 (2.04%)
Jun 6, 2025, 4:00 PM EDT

Critical One Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 20250.500.500.470.47--6.00%44,600
Jun 6, 20250.500.500.500.50-2.04%37,000
Jun 5, 20250.500.500.490.49--2.00%42,600
Jun 4, 20250.490.500.490.50-2.04%16,500
Jun 3, 20250.480.490.480.49-2.08%16,142
Jun 2, 20250.450.480.450.48-3.23%10,000
May 30, 20250.470.480.460.47--1.06%96,622
May 29, 20250.480.480.470.47--2.08%63,000
May 28, 20250.470.500.470.48-1.05%79,717
May 27, 20250.480.480.480.48--1.04%90,000
May 26, 20250.470.530.470.48-1.05%422,572
May 23, 20250.460.480.460.48--1.04%58,000
May 22, 20250.450.480.450.48-6.67%63,630
May 21, 20250.440.450.440.45--2.17%47,500
May 20, 20250.440.470.430.46-4.55%113,000
May 16, 20250.410.440.410.44-4.76%54,166
May 15, 20250.440.440.420.42--5.62%18,025
May 14, 20250.470.480.410.45--7.29%215,500
May 13, 20250.480.490.480.48--4.00%43,100
May 12, 20250.480.500.480.50--108,000
May 9, 20250.490.500.490.50-2.04%97,000
May 8, 20250.510.520.490.49--9.26%129,500
May 7, 20250.490.540.480.54-8.00%123,477
May 6, 20250.450.550.450.50-4.17%213,961
May 5, 20250.440.480.440.48--101,970
May 2, 20250.430.480.420.48-7.87%80,218
May 1, 20250.380.470.380.45--1.11%92,766
Apr 30, 20250.450.470.430.45--29,630
Apr 29, 20250.440.480.420.45-4.65%185,248
Apr 28, 20250.400.450.400.43-7.50%108,000
Apr 25, 20250.370.430.370.40-11.11%127,006
Apr 24, 20250.360.410.360.36-5.88%347,055
Apr 23, 20250.330.350.290.34-3.03%248,914
Apr 22, 20250.310.330.300.33-13.79%431,840
Apr 21, 20250.250.290.250.29-18.37%32,901
Apr 17, 20250.200.250.200.25-11.36%106,000
Apr 16, 20250.220.220.220.22--16,000
Apr 15, 20250.210.220.210.22-12.82%20,000
Apr 14, 20250.190.200.190.20--2.50%42,102
Apr 11, 20250.190.200.190.20--34,500
Apr 10, 20250.190.200.190.20-2.56%33,000
Apr 9, 20250.180.200.180.20--2.50%45,000
Apr 8, 20250.190.200.190.20--4.76%47,000
Apr 7, 20250.190.210.190.21--12.50%30,500
Apr 4, 20250.170.240.170.24-33.33%46,532
Apr 3, 20250.220.240.180.18--28.00%82,136
Apr 2, 20250.240.260.240.25--5.66%33,900
Apr 1, 20250.230.280.230.27--39,000
Mar 31, 20250.240.270.240.27--5.36%41,500
Mar 28, 20250.280.280.280.28-3.70%11,600