Critical One Energy Inc. (CSE:CRTL)
Canada · Delayed Price · Currency is CAD 0.7200
+0.0400 (5.88%)
Jul 18, 2025, 4:00 PM EDT
Critical One Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 0.71 | 0.72 | 0.67 | 0.72 | - | 5.88% | 135,260 |
| Jul 17, 2025 | 0.61 | 0.71 | 0.61 | 0.68 | - | - | 126,118 |
| Jul 16, 2025 | 0.66 | 0.68 | 0.64 | 0.68 | - | 3.03% | 99,919 |
| Jul 15, 2025 | 0.60 | 0.66 | 0.58 | 0.66 | - | 17.86% | 374,080 |
| Jul 14, 2025 | 0.56 | 0.57 | 0.56 | 0.56 | - | - | 80,700 |
| Jul 11, 2025 | 0.52 | 0.57 | 0.52 | 0.56 | - | -1.75% | 82,000 |
| Jul 10, 2025 | 0.57 | 0.59 | 0.56 | 0.57 | - | -5.00% | 79,500 |
| Jul 9, 2025 | 0.59 | 0.61 | 0.57 | 0.60 | - | 5.26% | 240,750 |
| Jul 8, 2025 | 0.52 | 0.60 | 0.52 | 0.57 | - | 14.00% | 181,430 |
| Jul 7, 2025 | 0.47 | 0.51 | 0.47 | 0.50 | - | 14.94% | 238,200 |
| Jul 4, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | - | -3.33% | 47,500 |
| Jul 3, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | - | -2.17% | 38,000 |
| Jul 2, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | - | 1.10% | 35,500 |
| Jun 30, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | - | 1.11% | 66,000 |
| Jun 27, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | - | - | 73,500 |
| Jun 26, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | - | -4.26% | 7,400 |
| Jun 25, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | - | -2.08% | 55,000 |
| Jun 24, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | - | - | 131,200 |
| Jun 23, 2025 | 0.47 | 0.48 | 0.45 | 0.48 | - | -4.00% | 148,300 |
| Jun 20, 2025 | 0.47 | 0.50 | 0.47 | 0.50 | - | 2.04% | 67,480 |
| Jun 19, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | - | - | 48,600 |
| Jun 18, 2025 | 0.47 | 0.51 | 0.47 | 0.49 | - | 11.36% | 236,076 |
| Jun 17, 2025 | 0.46 | 0.47 | 0.44 | 0.44 | - | -5.38% | 50,000 |
| Jun 16, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | -1.06% | 6,500 |
| Jun 13, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | - | 2.17% | 74,500 |
| Jun 12, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | - | -4.17% | 10,500 |
| Jun 11, 2025 | 0.48 | 0.50 | 0.48 | 0.48 | - | -4.00% | 65,000 |
| Jun 10, 2025 | 0.47 | 0.50 | 0.47 | 0.50 | - | 6.38% | 7,500 |
| Jun 9, 2025 | 0.50 | 0.50 | 0.47 | 0.47 | - | -6.00% | 44,600 |
| Jun 6, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | 2.04% | 37,000 |
| Jun 5, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | - | -2.00% | 42,600 |
| Jun 4, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | - | 2.04% | 16,500 |
| Jun 3, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | - | 2.08% | 16,142 |
| Jun 2, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | - | 3.23% | 10,000 |
| May 30, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | - | -1.06% | 96,622 |
| May 29, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | - | -2.08% | 63,000 |
| May 28, 2025 | 0.47 | 0.50 | 0.47 | 0.48 | - | 1.05% | 79,717 |
| May 27, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | -1.04% | 90,000 |
| May 26, 2025 | 0.47 | 0.53 | 0.47 | 0.48 | - | 1.05% | 422,572 |
| May 23, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | - | -1.04% | 58,000 |
| May 22, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | - | 6.67% | 63,630 |
| May 21, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | - | -2.17% | 47,500 |
| May 20, 2025 | 0.44 | 0.47 | 0.43 | 0.46 | - | 4.55% | 113,000 |
| May 16, 2025 | 0.41 | 0.44 | 0.41 | 0.44 | - | 4.76% | 54,166 |
| May 15, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | - | -5.62% | 18,025 |
| May 14, 2025 | 0.47 | 0.48 | 0.41 | 0.45 | - | -7.29% | 215,500 |
| May 13, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | - | -4.00% | 43,100 |
| May 12, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | - | - | 108,000 |
| May 9, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | - | 2.04% | 97,000 |
| May 8, 2025 | 0.51 | 0.52 | 0.49 | 0.49 | - | -9.26% | 129,500 |