Crestview Exploration Inc. (CSE:GRUN)
Canada · Delayed Price · Currency is CAD 0.2200
-0.0600 (-21.43%)
At close: Oct 8, 2025
Crestview Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -21.43% | 14,709 |
| Oct 7, 2025 | 0.20 | 0.28 | 0.20 | 0.28 | 0.28 | 40.00% | 24,527 |
| Oct 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 500 |
| Oct 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 4,600 |
| Oct 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 33.33% | 5,200 |
| Oct 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 42,500 |
| Sep 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 2,000 |
| Sep 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 46,900 |
| Sep 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 110,830 |
| Sep 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 48,010 |
| Sep 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 315 |
| Sep 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,000 |
| Sep 18, 2025 | 0.15 | 0.20 | 0.15 | 0.15 | 0.15 | - | 12,800 |
| Sep 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -25.00% | 70,000 |
| Sep 15, 2025 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | -20.00% | 79,500 |
| Sep 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 10,010 |
| Sep 9, 2025 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | -16.67% | 45,765 |
| Sep 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 20.00% | 2,625 |
| Sep 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 25.00% | 1,100 |
| Aug 29, 2025 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | -20.00% | 3,000 |
| Aug 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 150 |
| Aug 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 700 |
| Aug 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 25.00% | 15,000 |
| Aug 13, 2025 | 0.30 | 0.30 | 0.20 | 0.20 | 0.20 | -33.33% | 3,800 |
| Aug 12, 2025 | 0.25 | 0.30 | 0.20 | 0.30 | 0.30 | 50.00% | 7,136 |
| Aug 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -33.33% | 100 |
| Jul 31, 2025 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | 50.00% | 2,500 |
| Jul 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -20.00% | 150 |
| Jul 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,050 |
| Jul 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 25.00% | 19,590 |
| Jul 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 940 |
| Jul 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -20.00% | 4,779 |
| Jul 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,500 |
| Jul 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 800 |
| Jun 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 25.00% | 1,852 |
| Jun 25, 2025 | 0.15 | 0.20 | 0.15 | 0.20 | 0.20 | - | 2,059 |
| Jun 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 33.33% | 2,077 |
| Jun 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -25.00% | 5,100 |
| Jun 19, 2025 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | - | 17,058 |
| Jun 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 100 |
| Jun 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,300 |
| Jun 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 501 |
| Jun 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -20.00% | 1,000 |
| Jun 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 25.00% | 11,700 |
| Jun 3, 2025 | 0.15 | 0.20 | 0.15 | 0.20 | 0.20 | 33.33% | 4,850 |
| May 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -25.00% | 200 |
| May 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 100 |
| May 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -20.00% | 5,000 |
| May 22, 2025 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | 25.00% | 4,100 |
| May 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,640 |