Skip to main content
Critical One Energy Inc. (CSE: CRTL)
Canada flag Canada · Delayed Price · Currency is CAD
0.270
-0.010 (-3.57%)
Jan 20, 2025, 12:11 PM EST

Critical One Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 20250.290.290.270.27--3.57%75,400
Jan 17, 20250.280.290.280.28--100,000
Jan 16, 20250.280.300.280.28--61,500
Jan 15, 20250.280.280.260.28-3.70%21,000
Jan 14, 20250.310.310.270.27--10.00%86,500
Jan 13, 20250.300.300.300.30-1.69%41,167
Jan 10, 20250.280.300.280.30-3.51%26,500
Jan 9, 20250.290.290.280.29--46,000
Jan 8, 20250.290.290.290.29--5.00%33,379
Jan 7, 20250.300.300.300.30--25,821
Jan 6, 20250.290.300.290.30-1.69%37,301
Jan 3, 20250.320.320.290.30--4.84%84,089
Jan 2, 20250.280.310.270.31-14.81%54,938
Dec 31, 20240.290.290.260.27--75,000
Dec 30, 20240.320.320.250.27--104,667
Dec 27, 20240.290.300.260.27-35.00%55,450
Dec 24, 20240.200.230.200.20--28,000
Dec 23, 20240.220.260.200.20--13.04%55,500
Dec 20, 20240.260.260.230.23-6.98%74,593
Dec 19, 20240.240.240.220.22--6.52%132,500
Dec 18, 20240.240.240.230.23--4.17%6,500
Dec 17, 20240.240.250.230.24--2.04%37,014
Dec 16, 20240.290.290.230.25--12.50%99,550
Dec 13, 20240.260.290.260.28-12.00%36,067
Dec 12, 20240.270.270.250.25--37,500
Dec 11, 20240.270.270.250.25--10.71%50,413
Dec 10, 20240.290.290.280.28--1.75%23,115
Dec 9, 20240.280.300.280.29-1.79%96,080
Dec 6, 20240.280.280.270.28-1.82%78,279
Dec 5, 20240.290.290.270.28--1.79%53,461
Dec 4, 20240.310.310.280.28--5.08%123,007
Dec 3, 20240.320.320.280.30-3.51%395,245
Dec 2, 20240.240.290.220.29-39.02%157,308
Nov 29, 20240.210.220.210.21--77,023
Nov 28, 20240.220.220.210.21--2.38%17,670
Nov 27, 20240.220.220.210.21--4,500
Nov 26, 20240.210.220.200.21-2.44%79,800
Nov 25, 20240.210.210.210.21-2.50%5,000
Nov 22, 20240.210.210.200.20--57,902
Nov 21, 20240.200.200.190.20--6.98%192,104
Nov 20, 20240.200.230.200.22-16.22%88,587
Nov 19, 20240.190.210.190.19--59,000
Nov 18, 20240.210.210.190.19--11.90%53,500
Nov 15, 20240.230.230.210.21--4.55%222,011
Nov 14, 20240.210.240.210.22-7.32%168,482
Nov 13, 20240.180.210.180.21-17.14%154,500
Nov 12, 20240.180.190.180.18-2.94%25,000
Nov 11, 20240.200.200.170.17--10.53%35,700
Nov 8, 20240.180.200.180.19-5.56%74,556
Nov 7, 20240.180.180.170.18-5.88%26,785
Nov 6, 20240.200.210.170.17--15.00%120,029
Nov 5, 20240.210.210.200.20--2.44%81,000
Nov 4, 20240.200.210.200.21-2.50%41,000
Nov 1, 20240.200.220.200.20-2.56%103,500
Oct 31, 20240.210.210.190.20-2.63%36,600
Oct 30, 20240.220.220.190.19--9.52%70,176
Oct 29, 20240.230.230.210.21--8.70%67,500
Oct 28, 20240.250.250.230.23--6.12%91,000
Oct 25, 20240.250.260.240.25--2.00%70,300
Oct 24, 20240.260.260.250.25--48,700
Oct 23, 20240.250.270.250.25-2.04%38,500
Oct 22, 20240.260.260.250.25--3.92%58,000
Oct 21, 20240.270.270.260.26--1.92%20,500
Oct 18, 20240.230.260.230.26-15.56%51,500
Oct 17, 20240.220.230.220.23-4.65%26,500
Oct 16, 20240.240.240.210.22--6.52%51,500
Oct 15, 20240.250.250.230.23--8.00%37,141
Oct 11, 20240.250.260.250.25--15,207
Oct 10, 20240.250.250.250.25-6.38%18,500
Oct 9, 20240.290.300.240.24--18.97%180,833
Oct 8, 20240.260.290.260.29-16.00%57,651
Oct 7, 20240.280.320.250.25--7.41%134,635
Oct 4, 20240.250.270.250.27-10.20%35,100
Oct 3, 20240.250.250.250.25--42,000
Oct 2, 20240.230.250.230.25-19.51%46,680
Oct 1, 20240.220.220.210.21--2.38%119,400
Sep 30, 20240.180.220.180.21-20.00%58,799
Sep 27, 20240.190.190.180.18--5.41%19,100
Sep 26, 20240.180.190.180.19-5.71%4,000
Sep 25, 20240.190.190.180.18--5.41%27,000
Sep 24, 20240.200.200.190.19--5.13%13,500
Sep 23, 20240.200.200.200.20--6,014
Sep 20, 20240.200.200.190.20-2.63%13,000
Sep 19, 20240.200.200.190.19-2.70%39,500
Sep 18, 20240.190.190.190.19--3,050
Sep 17, 20240.190.190.190.19--50,800
Sep 16, 20240.190.190.190.19--32,500
Sep 13, 20240.200.200.190.19--5.13%37,433
Sep 12, 20240.170.200.170.20-11.43%56,100
Sep 11, 20240.150.180.150.18-16.67%58,863
Sep 10, 20240.170.180.150.15--9.09%110,000
Sep 9, 20240.170.170.160.17-3.13%43,000
Sep 6, 20240.170.170.160.16--5.88%111,500
Sep 5, 20240.180.180.170.17--2.86%14,715
Sep 4, 20240.190.190.160.18--10.26%45,000
Sep 3, 20240.200.200.200.20--1,175
Aug 30, 20240.190.200.190.20--23,120
Aug 29, 20240.210.210.200.20--2.50%48,000
Aug 28, 20240.250.250.200.20--20.00%236,008
Aug 27, 20240.280.280.250.25--7.41%26,500