Critical One Energy Inc. (CSE:CRTL)
Canada · Delayed Price · Currency is CAD 1.600
+0.040 (2.56%)
May 21, 2026, 3:43 PM EST
Critical One Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1.60 | 1.65 | 1.55 | 1.65 | - | 5.77% | 183,224 |
| May 20, 2026 | 1.40 | 1.60 | 1.38 | 1.56 | 1.56 | 9.09% | 200,542 |
| May 19, 2026 | 1.37 | 1.47 | 1.37 | 1.43 | 1.43 | 12.60% | 281,966 |
| May 15, 2026 | 1.34 | 1.34 | 1.25 | 1.27 | 1.27 | -5.93% | 22,800 |
| May 14, 2026 | 1.35 | 1.36 | 1.30 | 1.35 | 1.35 | 3.85% | 89,896 |
| May 13, 2026 | 1.24 | 1.32 | 1.24 | 1.30 | 1.30 | 4.84% | 203,423 |
| May 12, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.80% | 46,500 |
| May 11, 2026 | 1.35 | 1.35 | 1.24 | 1.25 | 1.25 | -6.72% | 63,268 |
| May 8, 2026 | 1.34 | 1.36 | 1.34 | 1.34 | 1.34 | 3.88% | 74,050 |
| May 7, 2026 | 1.39 | 1.39 | 1.28 | 1.29 | 1.29 | -5.15% | 74,657 |
| May 6, 2026 | 1.41 | 1.42 | 1.35 | 1.36 | 1.36 | -4.90% | 98,944 |
| May 5, 2026 | 1.49 | 1.49 | 1.43 | 1.43 | 1.43 | -1.38% | 55,972 |
| May 4, 2026 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | 1.40% | 61,979 |
| May 1, 2026 | 1.43 | 1.48 | 1.43 | 1.43 | 1.43 | 0.70% | 104,155 |
| Apr 30, 2026 | 1.43 | 1.45 | 1.40 | 1.42 | 1.42 | 0.71% | 137,672 |
| Apr 29, 2026 | 1.44 | 1.45 | 1.39 | 1.41 | 1.41 | -2.08% | 50,112 |
| Apr 28, 2026 | 1.45 | 1.45 | 1.36 | 1.44 | 1.44 | -0.69% | 94,697 |
| Apr 27, 2026 | 1.35 | 1.60 | 1.35 | 1.45 | 1.45 | 7.41% | 445,529 |
| Apr 24, 2026 | 1.20 | 1.40 | 1.20 | 1.35 | 1.35 | 17.39% | 384,033 |
| Apr 23, 2026 | 1.20 | 1.23 | 1.14 | 1.15 | 1.15 | 1.77% | 291,450 |
| Apr 22, 2026 | 1.08 | 1.13 | 1.05 | 1.13 | 1.13 | 13.00% | 155,430 |
| Apr 21, 2026 | 1.05 | 1.10 | 1.00 | 1.00 | 1.00 | -9.09% | 103,800 |
| Apr 20, 2026 | 1.09 | 1.11 | 1.08 | 1.10 | 1.10 | 2.80% | 98,209 |
| Apr 17, 2026 | 1.10 | 1.10 | 1.06 | 1.07 | 1.07 | -4.46% | 69,663 |
| Apr 16, 2026 | 1.05 | 1.20 | 1.05 | 1.12 | 1.12 | 8.74% | 132,177 |
| Apr 15, 2026 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -0.96% | 106,700 |
| Apr 14, 2026 | 1.05 | 1.05 | 1.00 | 1.04 | 1.04 | 0.97% | 161,927 |
| Apr 13, 2026 | 0.95 | 1.05 | 0.95 | 1.03 | 1.03 | 10.75% | 202,390 |
| Apr 10, 2026 | 0.95 | 0.95 | 0.90 | 0.93 | 0.93 | -2.11% | 95,110 |
| Apr 9, 2026 | 0.91 | 0.95 | 0.87 | 0.95 | 0.95 | 5.56% | 47,400 |
| Apr 8, 2026 | 0.92 | 0.95 | 0.86 | 0.90 | 0.90 | - | 199,120 |
| Apr 7, 2026 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | 3.45% | 98,200 |
| Apr 6, 2026 | 0.85 | 0.87 | 0.84 | 0.87 | 0.87 | 2.35% | 22,677 |
| Apr 2, 2026 | 0.79 | 0.85 | 0.78 | 0.85 | 0.85 | 10.39% | 89,422 |
| Apr 1, 2026 | 0.70 | 0.87 | 0.69 | 0.77 | 0.77 | 8.45% | 90,753 |
| Mar 31, 2026 | 0.68 | 0.72 | 0.68 | 0.71 | 0.71 | 5.97% | 9,000 |
| Mar 30, 2026 | 0.72 | 0.72 | 0.67 | 0.67 | 0.67 | -4.29% | 40,702 |
| Mar 27, 2026 | 0.77 | 0.77 | 0.70 | 0.70 | 0.70 | -9.09% | 65,840 |
| Mar 26, 2026 | 0.79 | 0.79 | 0.77 | 0.77 | 0.77 | -9.41% | 15,513 |
| Mar 25, 2026 | 0.83 | 0.85 | 0.76 | 0.85 | 0.85 | 8.97% | 39,500 |
| Mar 24, 2026 | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | 4.00% | 11,250 |
| Mar 23, 2026 | 0.79 | 0.79 | 0.75 | 0.75 | 0.75 | 7.14% | 27,160 |
| Mar 20, 2026 | 0.79 | 0.79 | 0.70 | 0.70 | 0.70 | -11.39% | 137,807 |
| Mar 19, 2026 | 0.82 | 0.83 | 0.78 | 0.79 | 0.79 | -3.66% | 73,000 |
| Mar 18, 2026 | 0.80 | 0.86 | 0.76 | 0.82 | 0.82 | 6.49% | 37,310 |
| Mar 17, 2026 | 0.74 | 0.79 | 0.74 | 0.77 | 0.77 | -3.75% | 13,600 |
| Mar 16, 2026 | 0.78 | 0.80 | 0.69 | 0.80 | 0.80 | - | 156,113 |
| Mar 13, 2026 | 0.80 | 0.84 | 0.77 | 0.80 | 0.80 | 1.27% | 74,535 |
| Mar 12, 2026 | 0.82 | 0.83 | 0.79 | 0.79 | 0.79 | -2.47% | 27,000 |
| Mar 11, 2026 | 0.85 | 0.85 | 0.80 | 0.81 | 0.81 | -4.71% | 48,560 |