Canacol Energy Ltd (CNNEF)
OTCMKTS
· Delayed Price · Currency is USD
2.090
-0.010 (-0.48%)
May 2, 2025, 11:59 AM EDT
Canacol Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| May 2, 2025 | 2.11 | 2.11 | 2.09 | 2.09 | 2.09 | -0.48% | 7,806 |
| May 1, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 1,002 |
| Apr 30, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.41% | 3,800 |
| Apr 29, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | - |
| Apr 28, 2025 | 2.18 | 2.18 | 2.13 | 2.13 | 2.13 | -1.84% | 12,041 |
| Apr 25, 2025 | 2.17 | 2.19 | 2.16 | 2.17 | 2.17 | -0.91% | 9,790 |
| Apr 24, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | 850 |
| Apr 23, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -2.23% | 265 |
| Apr 22, 2025 | 2.20 | 2.24 | 2.20 | 2.24 | 2.24 | 1.82% | 1,250 |
| Apr 21, 2025 | 2.20 | 2.21 | 2.20 | 2.20 | 2.20 | -2.00% | 17,700 |
| Apr 17, 2025 | 2.30 | 2.30 | 2.20 | 2.25 | 2.25 | -2.39% | 17,492 |
| Apr 16, 2025 | 2.31 | 2.31 | 2.26 | 2.30 | 2.30 | -0.22% | 400 |
| Apr 15, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | - | - |
| Apr 14, 2025 | 2.36 | 2.36 | 2.31 | 2.31 | 2.31 | 0.66% | 6,600 |
| Apr 11, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 0.44% | 200 |
| Apr 10, 2025 | 2.34 | 2.34 | 2.28 | 2.28 | 2.28 | -5.79% | 2,895 |
| Apr 9, 2025 | 2.32 | 2.42 | 2.24 | 2.42 | 2.42 | 2.54% | 5,000 |
| Apr 8, 2025 | 2.34 | 2.42 | 2.34 | 2.36 | 2.36 | 1.90% | 10,602 |
| Apr 7, 2025 | 2.35 | 2.35 | 2.26 | 2.32 | 2.32 | -1.45% | 600 |
| Apr 4, 2025 | 2.55 | 2.55 | 2.34 | 2.35 | 2.35 | -8.20% | 7,396 |
| Apr 3, 2025 | 2.58 | 2.59 | 2.56 | 2.56 | 2.56 | -2.29% | 1,700 |
| Apr 2, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 2.34% | 4,000 |
| Apr 1, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 0.39% | 1,500 |
| Mar 31, 2025 | 2.54 | 2.55 | 2.54 | 2.55 | 2.55 | 0.47% | 6,000 |
| Mar 28, 2025 | 2.55 | 2.55 | 2.52 | 2.54 | 2.54 | -2.91% | 6,600 |
| Mar 27, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - | 525 |
| Mar 26, 2025 | 2.64 | 2.64 | 2.61 | 2.61 | 2.61 | -0.04% | 3,397 |
| Mar 25, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 1.36% | 400 |
| Mar 24, 2025 | 2.61 | 2.68 | 2.58 | 2.58 | 2.58 | -2.27% | 10,985 |
| Mar 21, 2025 | 2.56 | 2.64 | 2.52 | 2.64 | 2.64 | -6.05% | 9,843 |
| Mar 20, 2025 | 2.83 | 2.85 | 2.75 | 2.81 | 2.81 | -2.09% | 25,435 |
| Mar 19, 2025 | 2.95 | 3.03 | 2.85 | 2.87 | 2.87 | 1.77% | 32,754 |
| Mar 18, 2025 | 2.81 | 2.82 | 2.81 | 2.82 | 2.82 | 0.36% | 2,100 |
| Mar 17, 2025 | 2.60 | 2.81 | 2.60 | 2.81 | 2.81 | 9.34% | 9,168 |
| Mar 14, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | - |
| Mar 13, 2025 | 2.60 | 2.64 | 2.57 | 2.57 | 2.57 | -1.15% | 11,903 |
| Mar 12, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 1.56% | 6,900 |
| Mar 11, 2025 | 2.44 | 2.58 | 2.44 | 2.56 | 2.56 | -3.76% | 14,705 |
| Mar 10, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | 65 |
| Mar 7, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Mar 6, 2025 | 2.70 | 2.70 | 2.66 | 2.66 | 2.66 | 0.38% | 1,500 |
| Mar 5, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0.88% | 475 |
| Mar 4, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 3.43% | 428 |
| Mar 3, 2025 | 2.61 | 2.62 | 2.54 | 2.54 | 2.54 | -4.87% | 5,920 |
| Feb 28, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | - | - |
| Feb 27, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | - | - |
| Feb 26, 2025 | 2.67 | 2.70 | 2.66 | 2.67 | 2.67 | -1.11% | 2,830 |
| Feb 25, 2025 | 2.77 | 2.77 | 2.70 | 2.70 | 2.70 | -2.88% | 1,500 |
| Feb 24, 2025 | 2.76 | 2.78 | 2.76 | 2.78 | 2.78 | 2.58% | 3,751 |