CGX Energy Inc. (CGXEF)
OTCMKTS · Delayed Price · Currency is USD
0.1600
0.00 (0.00%)
Jun 3, 2026, 9:30 AM EST
CGXEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | - | -2.50% | - |
| 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 |
| May 5, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | 0.61% | 87,079 |
| May 4, 2026 | 0.19 | 0.20 | 0.16 | 0.16 | 0.16 | -18.00% | 215,308 |
| May 1, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.21% | 47,056 |
| Apr 30, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | 2.46% | 64,599 |
| Apr 29, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | 0.24% | 74,842 |
| Apr 28, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 1.69% | 76,374 |
| Apr 27, 2026 | 0.17 | 0.20 | 0.17 | 0.19 | 0.19 | 16.36% | 130,414 |
| Apr 24, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.72% | 16,335 |
| Apr 23, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.04% | 4,902 |
| Apr 22, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -2.18% | 22,714 |
| Apr 21, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 5.08% | 21,490 |
| Apr 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.95% | 48,467 |
| Apr 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.70% | 17,265 |
| Apr 16, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | 26,989 |
| Apr 15, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.05% | 15,600 |
| Apr 14, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -5.83% | 12,637 |
| Apr 13, 2026 | 0.16 | 0.18 | 0.15 | 0.17 | 0.17 | 4.32% | 63,011 |
| Apr 10, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 0.99% | 2,566 |
| Apr 9, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -2.54% | 50,593 |
| Apr 8, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | 3.63% | 197,532 |
| Apr 7, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -1.05% | 42,851 |
| Apr 6, 2026 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | 3.62% | 13,176 |
| Apr 2, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 3.91% | 41,821 |
| Apr 1, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 0.25% | 90,279 |
| Mar 31, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -19.99% | 38,964 |
| Mar 30, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | 4.70% | 12,334 |
| Mar 27, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 11.63% | 61,620 |
| Mar 26, 2026 | 0.16 | 0.19 | 0.16 | 0.16 | 0.16 | 11.03% | 89,268 |
| Mar 25, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.14% | 10,670 |
| Mar 24, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.83% | 47,697 |