Canacol Energy Ltd (CNNEF)
OTCMKTS
· Delayed Price · Currency is USD
1.730
-0.122 (-6.59%)
Jul 11, 2025, 1:26 PM EDT
Canacol Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 1.79 | 1.83 | 1.67 | 1.73 | 1.73 | -6.59% | 18,364 |
| Jul 10, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 1 |
| Jul 9, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 20 |
| Jul 8, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jul 7, 2025 | 1.95 | 1.95 | 1.83 | 1.85 | 1.85 | -4.88% | 8,174 |
| Jul 3, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 2.47% | 324 |
| Jul 2, 2025 | 1.94 | 1.94 | 1.90 | 1.90 | 1.90 | -2.06% | 6,090 |
| Jul 1, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Jun 30, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 77 |
| Jun 27, 2025 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | 1.04% | 6,038 |
| Jun 26, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Jun 25, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | 100 |
| Jun 24, 2025 | 1.93 | 1.94 | 1.92 | 1.92 | 1.92 | -1.54% | 7,250 |
| Jun 23, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 5 |
| Jun 20, 2025 | 1.90 | 1.95 | 1.90 | 1.95 | 1.95 | 0.52% | 392 |
| Jun 18, 2025 | 1.96 | 1.97 | 1.94 | 1.94 | 1.94 | -1.52% | 2,480 |
| Jun 17, 2025 | 1.95 | 1.97 | 1.93 | 1.97 | 1.97 | 0.51% | 37,173 |
| Jun 16, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.51% | 100 |
| Jun 13, 2025 | 1.98 | 1.98 | 1.94 | 1.95 | 1.95 | - | 4,376 |
| Jun 12, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 10,250 |
| Jun 11, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Jun 10, 2025 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | -3.94% | 10,200 |
| Jun 9, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Jun 6, 2025 | 1.94 | 2.03 | 1.90 | 2.03 | 2.03 | 1.00% | 20,200 |
| Jun 5, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | - |
| Jun 4, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | 50 |
| Jun 3, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | 42 |
| Jun 2, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 2.66% | 610 |
| May 30, 2025 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | -0.36% | 17,080 |
| May 29, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| May 28, 2025 | 1.96 | 1.97 | 1.95 | 1.97 | 1.97 | 3.42% | 1,215 |
| May 27, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 10 |
| May 23, 2025 | 1.89 | 1.91 | 1.89 | 1.90 | 1.90 | -3.55% | 9,896 |
| May 22, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | 150 |
| May 21, 2025 | 2.02 | 2.02 | 1.97 | 1.97 | 1.97 | -3.43% | 17,493 |
| May 20, 2025 | 2.03 | 2.04 | 2.03 | 2.04 | 2.04 | - | 6,400 |
| May 19, 2025 | 2.00 | 2.04 | 2.00 | 2.04 | 2.04 | - | 3,250 |
| May 16, 2025 | 1.97 | 2.07 | 1.97 | 2.04 | 2.04 | -1.92% | 46,201 |
| May 15, 2025 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | -1.42% | 4,700 |
| May 14, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 1.93% | 800 |
| May 13, 2025 | 1.98 | 2.07 | 1.98 | 2.07 | 2.07 | -1.76% | 21,827 |
| May 12, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -1.54% | 950 |
| May 9, 2025 | 2.19 | 2.19 | 2.14 | 2.14 | 2.14 | -5.52% | 299 |
| May 8, 2025 | 2.13 | 2.90 | 2.13 | 2.27 | 2.27 | 10.49% | 103,890 |
| May 7, 2025 | 2.06 | 2.06 | 2.05 | 2.05 | 2.05 | -1.91% | 504 |
| May 6, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | 5,000 |
| 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 |