Skip to main content
CGX Energy Inc. (CGXEF)
OTCMKTS · Delayed Price · Currency is USD
0.0577
-0.0038 (-6.18%)
May 19, 2025, 3:26 PM EDT

CGX Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 20250.070.070.060.06--6.18%800
May 16, 20250.060.060.060.060.063.36%9,691
May 15, 20250.060.060.050.060.06-2.86%16,890
May 14, 20250.060.060.060.060.068.60%49,735
May 13, 20250.050.070.050.060.06-11.11%68,364
May 12, 20250.060.060.060.060.065.75%52,057
May 9, 20250.060.060.060.060.06-2.91%2,333
May 8, 20250.060.060.060.060.06-0.32%22,040
May 7, 20250.060.070.050.060.065.23%48,643
May 6, 20250.060.060.060.060.06-6.77%2,366
May 5, 20250.060.060.060.060.066.47%1,556
May 2, 20250.060.060.060.060.06-3.40%23,591
May 1, 20250.060.070.050.060.06-7.03%7,989
Apr 30, 20250.060.070.060.070.070.46%42,459
Apr 29, 20250.070.070.060.070.074.11%13,445
Apr 28, 20250.060.060.060.060.062.60%25,608
Apr 25, 20250.060.070.060.060.067.69%33,173
Apr 24, 20250.060.060.050.060.066.72%51,967
Apr 23, 20250.050.060.050.050.054.28%17,551
Apr 22, 20250.070.070.050.050.05-20.19%254,259
Apr 21, 20250.070.070.060.060.06-8.78%7,008
Apr 17, 20250.070.070.070.070.07-3.02%26,900
Apr 16, 20250.070.070.070.070.075.58%51,572
Apr 15, 20250.070.080.070.070.07-6.82%5,036
Apr 14, 20250.070.080.070.070.078.90%59,018
Apr 11, 20250.070.070.070.070.072.33%43,704
Apr 10, 20250.070.070.060.070.07-5.55%43,278
Apr 9, 20250.070.080.070.070.077.82%19,140
Apr 8, 20250.070.070.070.070.0719.85%44,645
Apr 7, 20250.070.080.050.050.05-30.17%177,494
Apr 4, 20250.070.080.060.080.082.37%130,202
Apr 3, 20250.080.080.070.080.08-11.51%33,346
Apr 2, 20250.080.090.080.090.092.26%13,398
Apr 1, 20250.080.090.080.080.086.59%37,199
Mar 31, 20250.090.090.080.080.08-7.08%8,994
Mar 28, 20250.080.080.080.080.08--
Mar 27, 20250.080.090.080.080.08-8.60%13,242
Mar 26, 20250.090.090.080.090.095.57%4,925
Mar 25, 20250.090.090.090.090.09-3.88%49,002
Mar 24, 20250.090.100.090.090.09-3.63%12,348
Mar 21, 20250.090.100.090.100.103.26%2,031
Mar 20, 20250.100.100.090.090.09-9.80%5,752
Mar 19, 20250.100.100.090.100.1013.33%8,041
Mar 18, 20250.110.110.090.090.09-10.00%66,500
Mar 17, 20250.100.100.100.100.106.95%5,013
Mar 14, 20250.100.100.090.090.091.52%14,855
Mar 13, 20250.090.100.080.090.09-7.90%28,465
Mar 12, 20250.100.110.090.100.104.71%57,406
Mar 11, 20250.100.100.090.100.10-4.50%67,700
Mar 10, 20250.100.100.090.100.10-8.09%45,915