Critical One Energy Inc. (CSE:CRTL)
Canada · Delayed Price · Currency is CAD 1.140
+0.030 (2.70%)
At close: Aug 28, 2026
Critical One Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 1.13 | 1.19 | 1.11 | 1.16 | 1.16 | 2.65% | 33,553 |
| Aug 18, 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -2.59% | 28,200 |
| Aug 17, 2026 | 1.19 | 1.19 | 1.12 | 1.16 | 1.16 | 4.50% | 46,039 |
| Aug 14, 2026 | 1.18 | 1.18 | 1.11 | 1.11 | 1.11 | -5.93% | 36,169 |
| Aug 13, 2026 | 1.15 | 1.18 | 1.12 | 1.18 | 1.18 | 7.27% | 74,855 |
| Aug 12, 2026 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | 10.00% | 140,434 |
| Aug 11, 2026 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | - | 11,300 |
| Aug 10, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | - | 12,799 |
| Aug 7, 2026 | 1.04 | 1.07 | 0.99 | 1.00 | 1.00 | -3.85% | 88,336 |
| Aug 6, 2026 | 1.08 | 1.08 | 1.02 | 1.04 | 1.04 | 5.05% | 18,743 |
| Aug 5, 2026 | 0.93 | 1.00 | 0.93 | 0.99 | 0.99 | 6.45% | 44,510 |
| Aug 4, 2026 | 0.97 | 0.97 | 0.92 | 0.93 | 0.93 | 3.33% | 26,922 |
| Jul 31, 2026 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -1.10% | 15,250 |
| Jul 30, 2026 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -4.21% | 10,000 |
| Jul 29, 2026 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | - | 21,500 |
| Jul 28, 2026 | 1.02 | 1.02 | 0.94 | 0.95 | 0.95 | -5.94% | 91,749 |
| Jul 27, 2026 | 0.99 | 1.04 | 0.99 | 1.01 | 1.01 | 2.02% | 40,100 |
| Jul 24, 2026 | 0.99 | 1.01 | 0.99 | 0.99 | 0.99 | - | 47,500 |
| Jul 23, 2026 | 0.99 | 1.01 | 0.99 | 0.99 | 0.99 | - | 34,000 |
| Jul 22, 2026 | 0.97 | 1.04 | 0.96 | 0.99 | 0.99 | 3.13% | 10,500 |
| Jul 21, 2026 | 0.95 | 1.02 | 0.94 | 0.96 | 0.96 | 3.23% | 36,673 |
| Jul 20, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -2.11% | 7,300 |
| Jul 17, 2026 | 1.00 | 1.00 | 0.92 | 0.95 | 0.95 | -5.00% | 28,406 |
| Jul 16, 2026 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | -4.76% | 30,374 |
| Jul 15, 2026 | 1.13 | 1.13 | 1.04 | 1.05 | 1.05 | -8.70% | 62,995 |
| Jul 14, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -3.36% | 40,336 |
| Jul 13, 2026 | 1.20 | 1.23 | 1.19 | 1.19 | 1.19 | 3.48% | 37,896 |
| Jul 10, 2026 | 1.10 | 1.18 | 1.10 | 1.15 | 1.15 | 5.50% | 59,201 |
| Jul 9, 2026 | 1.07 | 1.16 | 1.07 | 1.09 | 1.09 | 0.93% | 83,536 |
| Jul 8, 2026 | 1.16 | 1.16 | 1.06 | 1.08 | 1.08 | -8.47% | 31,957 |
| Jul 7, 2026 | 1.19 | 1.19 | 1.13 | 1.18 | 1.18 | -1.67% | 37,930 |
| Jul 6, 2026 | 1.20 | 1.22 | 1.15 | 1.20 | 1.20 | - | 81,920 |
| Jul 3, 2026 | 1.16 | 1.20 | 1.15 | 1.20 | 1.20 | 4.35% | 26,850 |
| Jul 2, 2026 | 1.02 | 1.15 | 0.98 | 1.15 | 1.15 | 12.75% | 49,950 |
| Jun 30, 2026 | 1.07 | 1.08 | 1.02 | 1.02 | 1.02 | -5.56% | 33,100 |
| Jun 29, 2026 | 1.10 | 1.11 | 1.07 | 1.08 | 1.08 | -1.82% | 26,500 |
| Jun 26, 2026 | 1.10 | 1.20 | 1.10 | 1.10 | 1.10 | - | 26,266 |
| Jun 25, 2026 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 5.77% | 7,126 |
| Jun 24, 2026 | 1.09 | 1.09 | 0.95 | 1.04 | 1.04 | -4.59% | 155,344 |
| Jun 23, 2026 | 1.18 | 1.18 | 1.00 | 1.09 | 1.09 | -7.63% | 110,315 |
| Jun 22, 2026 | 1.21 | 1.22 | 1.18 | 1.18 | 1.18 | -1.67% | 73,025 |
| Jun 19, 2026 | 1.19 | 1.24 | 1.19 | 1.20 | 1.20 | 1.69% | 38,700 |
| Jun 18, 2026 | 1.30 | 1.30 | 1.14 | 1.18 | 1.18 | -7.09% | 110,717 |