Critical One Energy Inc. (CSE:CRTL)
Canada · Delayed Price · Currency is CAD 0.8000
-0.0400 (-4.76%)
Oct 30, 2026, 3:32 PM EDT
Critical One Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.83 | 0.83 | 0.79 | 0.80 | 0.80 | -4.76% | 14,500 |
| Oct 29, 2026 | 0.91 | 0.95 | 0.82 | 0.84 | 0.84 | 3.70% | 274,244 |
| Oct 28, 2026 | 0.86 | 0.86 | 0.78 | 0.81 | 0.81 | -7.95% | 57,000 |
| Oct 27, 2026 | 0.89 | 0.89 | 0.81 | 0.88 | 0.88 | -2.22% | 31,500 |
| Oct 26, 2026 | 0.87 | 0.93 | 0.84 | 0.90 | 0.90 | 2.27% | 427,483 |
| Oct 23, 2026 | 0.84 | 0.90 | 0.78 | 0.88 | 0.88 | 6.02% | 156,080 |
| Oct 22, 2026 | 0.87 | 0.88 | 0.78 | 0.83 | 0.83 | -5.68% | 81,666 |
| Oct 21, 2026 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -2.22% | 6,500 |
| Oct 20, 2026 | 0.92 | 0.92 | 0.88 | 0.90 | 0.90 | -2.17% | 11,875 |
| Oct 19, 2026 | 0.93 | 0.93 | 0.87 | 0.92 | 0.92 | - | 79,500 |
| Oct 16, 2026 | 0.93 | 0.94 | 0.88 | 0.92 | 0.92 | 3.37% | 38,000 |
| Oct 15, 2026 | 0.89 | 0.92 | 0.89 | 0.89 | 0.89 | 1.14% | 12,200 |
| Oct 14, 2026 | 0.93 | 0.93 | 0.83 | 0.88 | 0.88 | -5.38% | 80,543 |
| Oct 13, 2026 | 0.93 | 0.93 | 0.88 | 0.93 | 0.93 | - | 40,767 |
| Oct 9, 2026 | 0.95 | 0.95 | 0.91 | 0.93 | 0.93 | - | 23,044 |
| Oct 8, 2026 | 0.94 | 0.95 | 0.90 | 0.93 | 0.93 | -2.11% | 45,290 |
| Oct 7, 2026 | 0.95 | 0.95 | 0.89 | 0.95 | 0.95 | - | 61,740 |
| Oct 6, 2026 | 0.98 | 0.98 | 0.92 | 0.95 | 0.95 | -2.06% | 36,657 |
| Oct 5, 2026 | 1.03 | 1.03 | 0.92 | 0.97 | 0.97 | -6.73% | 54,000 |
| Oct 2, 2026 | 0.99 | 1.04 | 0.98 | 1.04 | 1.04 | 7.22% | 14,135 |
| Oct 1, 2026 | 1.04 | 1.07 | 0.96 | 0.97 | 0.97 | -5.83% | 32,801 |
| Sep 30, 2026 | 1.05 | 1.05 | 1.00 | 1.03 | 1.03 | 3.00% | 31,130 |
| Sep 29, 2026 | 1.00 | 1.02 | 0.98 | 1.00 | 1.00 | - | 48,964 |
| Sep 28, 2026 | 1.03 | 1.05 | 0.98 | 1.00 | 1.00 | -1.96% | 42,954 |
| Sep 25, 2026 | 1.00 | 1.02 | 0.98 | 1.02 | 1.02 | 2.00% | 65,350 |
| Sep 24, 2026 | 1.00 | 1.07 | 0.98 | 1.00 | 1.00 | 1.01% | 42,400 |
| Sep 23, 2026 | 1.02 | 1.02 | 0.90 | 0.99 | 0.99 | -1.98% | 62,900 |
| Sep 22, 2026 | 0.97 | 1.05 | 0.97 | 1.01 | 1.01 | 1.00% | 64,889 |
| Sep 21, 2026 | 1.07 | 1.07 | 0.97 | 1.00 | 1.00 | -6.54% | 67,075 |
| Sep 18, 2026 | 1.07 | 1.07 | 0.99 | 1.07 | 1.07 | 1.90% | 76,558 |
| Sep 17, 2026 | 1.10 | 1.10 | 1.04 | 1.05 | 1.05 | -5.41% | 15,200 |
| Sep 16, 2026 | 1.10 | 1.11 | 1.06 | 1.11 | 1.11 | 1.83% | 33,341 |
| Sep 15, 2026 | 1.13 | 1.13 | 1.00 | 1.09 | 1.09 | -2.68% | 98,700 |
| Sep 14, 2026 | 1.12 | 1.16 | 1.08 | 1.12 | 1.12 | -0.88% | 36,305 |
| Sep 11, 2026 | 1.17 | 1.17 | 1.11 | 1.13 | 1.13 | -4.24% | 49,200 |
| Sep 10, 2026 | 1.19 | 1.19 | 1.12 | 1.18 | 1.18 | 6.31% | 32,300 |
| Sep 9, 2026 | 1.12 | 1.12 | 1.08 | 1.11 | 1.11 | -3.48% | 21,650 |
| Sep 8, 2026 | 1.25 | 1.25 | 1.10 | 1.15 | 1.15 | -8.00% | 73,526 |
| Sep 4, 2026 | 1.16 | 1.25 | 1.14 | 1.25 | 1.25 | 8.70% | 25,000 |
| Sep 3, 2026 | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | 2.68% | 29,250 |
| Sep 2, 2026 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | - | 22,500 |
| Sep 1, 2026 | 1.09 | 1.12 | 1.07 | 1.12 | 1.12 | 3.70% | 52,000 |
| Aug 31, 2026 | 1.14 | 1.14 | 1.08 | 1.08 | 1.08 | -5.26% | 48,720 |
| Aug 28, 2026 | 1.16 | 1.16 | 1.12 | 1.14 | 1.14 | 2.70% | 25,701 |
| Aug 27, 2026 | 1.16 | 1.16 | 1.08 | 1.11 | 1.11 | -5.13% | 36,035 |
| Aug 26, 2026 | 1.21 | 1.21 | 1.10 | 1.17 | 1.17 | -4.10% | 36,115 |
| Aug 25, 2026 | 1.17 | 1.22 | 1.15 | 1.22 | 1.22 | 5.17% | 68,726 |
| Aug 24, 2026 | 1.20 | 1.23 | 1.16 | 1.16 | 1.16 | -3.33% | 63,837 |
| Aug 21, 2026 | 1.10 | 1.20 | 1.10 | 1.20 | 1.20 | 9.09% | 83,800 |
| Aug 20, 2026 | 1.16 | 1.16 | 1.09 | 1.10 | 1.10 | -5.17% | 48,000 |