Critical One Energy Inc. (CSE:CRTL)
Canada · Delayed Price · Currency is CAD 1.170
+0.020 (1.74%)
Oct 9, 2025, 3:59 PM EDT
Critical One Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 1.16 | 1.20 | 1.10 | 1.17 | 1.17 | 1.74% | 121,994 |
| Oct 8, 2025 | 1.21 | 1.21 | 1.15 | 1.15 | 1.15 | -4.96% | 97,005 |
| Oct 7, 2025 | 1.28 | 1.30 | 1.15 | 1.21 | 1.21 | -6.20% | 166,950 |
| Oct 6, 2025 | 1.26 | 1.30 | 1.20 | 1.29 | 1.29 | 3.20% | 443,138 |
| Oct 3, 2025 | 1.14 | 1.25 | 1.10 | 1.25 | 1.25 | 21.36% | 563,928 |
| Oct 2, 2025 | 0.85 | 1.11 | 0.85 | 1.03 | 1.03 | 22.62% | 413,142 |
| Oct 1, 2025 | 0.86 | 0.87 | 0.84 | 0.84 | 0.84 | -1.18% | 42,432 |
| Sep 30, 2025 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | -1.16% | 19,488 |
| Sep 29, 2025 | 0.87 | 0.93 | 0.86 | 0.86 | 0.86 | -1.15% | 64,122 |
| Sep 26, 2025 | 0.85 | 1.00 | 0.80 | 0.87 | 0.87 | 11.54% | 297,900 |
| Sep 25, 2025 | 0.94 | 0.94 | 0.78 | 0.78 | 0.78 | -11.36% | 258,616 |
| Sep 24, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | - | 34,000 |
| Sep 23, 2025 | 0.93 | 0.93 | 0.88 | 0.88 | 0.88 | -5.38% | 90,621 |
| Sep 22, 2025 | 0.91 | 0.94 | 0.91 | 0.93 | 0.93 | 2.20% | 65,300 |
| Sep 19, 2025 | 0.90 | 0.92 | 0.90 | 0.91 | 0.91 | 2.25% | 64,810 |
| Sep 18, 2025 | 0.94 | 0.94 | 0.88 | 0.89 | 0.89 | -1.11% | 83,370 |
| Sep 17, 2025 | 0.97 | 0.98 | 0.90 | 0.90 | 0.90 | -8.16% | 54,636 |
| Sep 16, 2025 | 1.06 | 1.06 | 0.91 | 0.98 | 0.98 | -8.41% | 224,243 |
| Sep 15, 2025 | 1.15 | 1.17 | 1.07 | 1.07 | 1.07 | -2.73% | 110,093 |
| Sep 12, 2025 | 1.16 | 1.16 | 1.04 | 1.10 | 1.10 | -1.79% | 109,459 |
| Sep 11, 2025 | 1.18 | 1.18 | 0.95 | 1.12 | 1.12 | -3.45% | 122,410 |
| Sep 10, 2025 | 1.11 | 1.22 | 1.10 | 1.16 | 1.16 | 8.41% | 379,947 |
| Sep 9, 2025 | 0.99 | 1.07 | 0.96 | 1.07 | 1.07 | 13.83% | 470,207 |
| Sep 8, 2025 | 0.85 | 0.94 | 0.85 | 0.94 | 0.94 | 13.25% | 596,694 |
| Sep 5, 2025 | 0.72 | 0.84 | 0.71 | 0.83 | 0.83 | 16.90% | 554,872 |
| Sep 4, 2025 | 0.75 | 0.75 | 0.70 | 0.71 | 0.71 | -4.05% | 214,954 |
| Sep 3, 2025 | 0.75 | 0.76 | 0.74 | 0.74 | 0.74 | -1.33% | 179,801 |
| Sep 2, 2025 | 0.69 | 0.77 | 0.69 | 0.75 | 0.75 | 19.05% | 369,562 |
| Aug 29, 2025 | 0.61 | 0.65 | 0.61 | 0.63 | 0.63 | -1.56% | 123,002 |
| Aug 28, 2025 | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | - | 41,500 |
| Aug 27, 2025 | 0.60 | 0.64 | 0.60 | 0.64 | 0.64 | 10.34% | 44,000 |
| Aug 26, 2025 | 0.59 | 0.64 | 0.57 | 0.58 | 0.58 | - | 61,300 |
| Aug 25, 2025 | 0.55 | 0.59 | 0.55 | 0.58 | 0.58 | 9.43% | 36,534 |
| Aug 22, 2025 | 0.56 | 0.56 | 0.53 | 0.53 | 0.53 | -5.36% | 94,597 |
| Aug 21, 2025 | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | 1.82% | 220,851 |
| Aug 20, 2025 | 0.58 | 0.59 | 0.53 | 0.55 | 0.55 | -8.33% | 135,800 |
| Aug 19, 2025 | 0.63 | 0.65 | 0.59 | 0.60 | 0.60 | -10.45% | 137,404 |
| Aug 18, 2025 | 0.71 | 0.71 | 0.67 | 0.67 | 0.67 | -5.63% | 21,500 |
| Aug 15, 2025 | 0.67 | 0.71 | 0.67 | 0.71 | 0.71 | 1.43% | 65,400 |
| Aug 14, 2025 | 0.67 | 0.70 | 0.67 | 0.70 | 0.70 | - | 113,700 |
| Aug 13, 2025 | 0.68 | 0.71 | 0.68 | 0.70 | 0.70 | 2.94% | 112,000 |
| Aug 12, 2025 | 0.61 | 0.68 | 0.61 | 0.68 | 0.68 | 9.68% | 102,134 |
| Aug 11, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | 1.64% | 78,368 |
| Aug 8, 2025 | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | -1.61% | 76,800 |
| Aug 7, 2025 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | 3.33% | 45,032 |
| Aug 6, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | -1.64% | 66,500 |
| Aug 5, 2025 | 0.61 | 0.63 | 0.61 | 0.61 | 0.61 | -6.15% | 140,901 |
| Aug 1, 2025 | 0.68 | 0.68 | 0.58 | 0.65 | 0.65 | -2.99% | 119,325 |
| Jul 31, 2025 | 0.70 | 0.70 | 0.66 | 0.67 | 0.67 | -2.90% | 24,144 |
| Jul 30, 2025 | 0.71 | 0.71 | 0.67 | 0.69 | 0.69 | -1.43% | 40,407 |