CGX Energy Inc. (CGXEF)
OTCMKTS · Delayed Price · Currency is USD
0.1684
-0.0186 (-9.93%)
At close: Mar 13, 2026
CGX Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | - | -4.44% | 2,500 |
| Mar 12, 2026 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -12.49% | 163,128 |
| Mar 11, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 1.76% | 10,431 |
| Mar 10, 2026 | 0.25 | 0.26 | 0.21 | 0.21 | 0.21 | -17.36% | 129,373 |
| Mar 9, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -1.85% | 20,169 |
| Mar 6, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.77% | 29,214 |
| Mar 5, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | 0.85% | 54,843 |
| Mar 4, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.76% | 63,102 |
| Mar 3, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 10.91% | 79,170 |
| Mar 2, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 11.14% | 183,551 |
| Feb 27, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -1.50% | 9,673 |
| Feb 26, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | -13.67% | 51,616 |
| Feb 25, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.76% | 49,660 |
| Feb 24, 2026 | 0.22 | 0.27 | 0.22 | 0.25 | 0.25 | 9.70% | 81,750 |
| Feb 23, 2026 | 0.22 | 0.24 | 0.20 | 0.23 | 0.23 | 16.87% | 135,192 |
| Feb 20, 2026 | 0.19 | 0.22 | 0.18 | 0.20 | 0.20 | 13.04% | 166,133 |
| Feb 19, 2026 | 0.17 | 0.18 | 0.14 | 0.17 | 0.17 | 20.63% | 94,930 |
| Feb 18, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -0.76% | 11,375 |
| Feb 17, 2026 | 0.15 | 0.17 | 0.14 | 0.14 | 0.14 | -7.57% | 26,419 |
| Feb 13, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 11.76% | 33,562 |
| Feb 12, 2026 | 0.17 | 0.18 | 0.13 | 0.14 | 0.14 | -19.78% | 75,251 |
| Feb 11, 2026 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -4.50% | 25,030 |
| Feb 10, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -1.51% | 22,296 |
| Feb 9, 2026 | 0.22 | 0.28 | 0.18 | 0.18 | 0.18 | -6.62% | 195,614 |
| Feb 6, 2026 | 0.14 | 0.23 | 0.14 | 0.20 | 0.20 | 39.83% | 581,332 |
| Feb 5, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 1.00% | 174,085 |
| Feb 4, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 17.82% | 174,529 |
| Feb 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.67% | 170,576 |
| Feb 2, 2026 | 0.11 | 0.14 | 0.11 | 0.13 | 0.13 | 4.24% | 189,079 |
| Jan 30, 2026 | 0.10 | 0.13 | 0.10 | 0.13 | 0.13 | 17.48% | 143,510 |
| Jan 29, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 0.28% | 10,614 |
| Jan 28, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -2.03% | 34,263 |
| Jan 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.17% | 6,803 |
| Jan 26, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.75% | 63,014 |
| Jan 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.91% | 12,763 |
| Jan 22, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 3.19% | 10,912 |
| Jan 21, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -3.09% | 91,874 |
| Jan 20, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.77% | 15,566 |
| Jan 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.97% | 7,925 |
| Jan 15, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 0.90% | 2,827 |
| Jan 14, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.67% | 62,556 |
| Jan 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.38% | 19,615 |
| Jan 12, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 2.15% | 39,905 |
| Jan 9, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -5.97% | 63,387 |
| Jan 8, 2026 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | 9.78% | 4,600 |
| Jan 7, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -5.16% | 49,496 |
| Jan 6, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.21% | 95,083 |
| Jan 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.58% | 49,133 |
| Jan 2, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 6.44% | 9,836 |
| Dec 31, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 55,150 |