CGX Energy Inc. (CGXEF)
OTCMKTS · Delayed Price · Currency is USD
0.13845
-0.00437 (-3.06%)
At close: Jul 20, 2026
CGXEF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.06% | 3,932 |
| Jul 17, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 0.73% | 63,567 |
| Jul 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.43% | 3,925 |
| Jul 15, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -5.43% | 50,138 |
| Jul 14, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -2.31% | 23,562 |
| Jul 13, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 32,466 |
| Jul 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.47% | 82,284 |
| Jul 9, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.83% | 12,808 |
| Jul 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.61% | 7,846 |
| Jul 7, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 7.80% | 24,978 |
| Jul 6, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -5.22% | 101,855 |
| Jul 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.41% | 3,491 |
| Jul 1, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 1.75% | 1,500 |
| Jun 30, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -4.88% | 32,483 |
| Jun 29, 2026 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | 2.50% | 48,057 |
| Jun 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 4.28% | 10,751 |
| Jun 25, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 9.01% | 109,515 |
| Jun 24, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -3.44% | 48,409 |
| Jun 23, 2026 | 0.16 | 0.16 | 0.12 | 0.13 | 0.13 | 6.42% | 23,742 |
| Jun 22, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 9.05% | 52,750 |
| Jun 18, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -11.95% | 65,469 |
| Jun 17, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -4.33% | 64,155 |
| Jun 16, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -1.59% | 46,077 |
| Jun 15, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.09% | 18,331 |
| Jun 12, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 8.49% | 9,639 |
| Jun 11, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -13.87% | 86,972 |
| Jun 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 6.86% | 314 |
| Jun 9, 2026 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | -3.16% | 17,636 |
| Jun 8, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -11.55% | 21,184 |
| Jun 5, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.09% | 7,515 |
| Jun 4, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.98% | 9,169 |
| Jun 2, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 1.36% | 11,470 |
| Jun 1, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.88% | 31,812 |
| May 29, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.76% | 21,104 |
| May 28, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 4,305 |
| May 27, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.26% | 13,413 |
| May 26, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.30% | 20,874 |
| May 22, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 5,161 |
| May 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.16% | 12,264 |
| May 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.54% | 2,575 |
| May 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.65% | 30,580 |
| May 18, 2026 | 0.14 | 0.18 | 0.14 | 0.18 | 0.18 | 2.02% | 6,653 |
| May 15, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 8.74% | 15,183 |
| May 14, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.62% | 12,107 |
| May 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -7.33% | 18,500 |
| May 12, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | -3.02% | 15,984 |
| May 11, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | 0.30% | 46,590 |
| May 8, 2026 | 0.16 | 0.19 | 0.15 | 0.18 | 0.18 | 15.73% | 187,016 |
| May 7, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.06% | 73,053 |
| May 6, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 23,733 |