Cardinal Energy Ltd. (CRLFF)
OTCMKTS · Delayed Price · Currency is USD
5.41
+0.02 (0.32%)
Aug 28, 2025, 3:53 PM EDT
Cardinal Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 5.40 | 5.41 | 5.35 | 5.41 | 5.41 | 0.32% | 47,157 |
| Aug 27, 2025 | 5.39 | 5.40 | 5.35 | 5.39 | 5.39 | 0.30% | 84,860 |
| Aug 26, 2025 | 5.36 | 5.38 | 5.34 | 5.38 | 5.38 | 0.11% | 75,119 |
| Aug 25, 2025 | 5.34 | 5.37 | 5.33 | 5.37 | 5.37 | 0.11% | 82,349 |
| Aug 22, 2025 | 5.20 | 5.37 | 5.20 | 5.36 | 5.36 | 3.25% | 42,957 |
| Aug 21, 2025 | 5.14 | 5.20 | 5.14 | 5.20 | 5.20 | 2.06% | 12,737 |
| Aug 20, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -0.29% | 29,663 |
| Aug 19, 2025 | 5.13 | 5.13 | 5.09 | 5.11 | 5.11 | -0.49% | 47,741 |
| Aug 18, 2025 | 5.10 | 5.13 | 5.08 | 5.13 | 5.13 | 0.20% | 10,646 |
| Aug 15, 2025 | 5.17 | 5.17 | 5.12 | 5.12 | 5.12 | -0.68% | 24,160 |
| Aug 14, 2025 | 5.13 | 5.16 | 5.13 | 5.16 | 5.16 | -0.10% | 24,207 |
| Aug 13, 2025 | 5.21 | 5.21 | 5.13 | 5.16 | 5.16 | -1.11% | 53,500 |
| Aug 12, 2025 | 5.18 | 5.25 | 5.17 | 5.22 | 5.22 | 1.03% | 36,130 |
| Aug 11, 2025 | 5.40 | 5.40 | 5.14 | 5.17 | 5.17 | 0.17% | 30,195 |
| Aug 8, 2025 | 5.14 | 5.16 | 5.13 | 5.16 | 5.16 | 0.37% | 30,001 |
| Aug 7, 2025 | 5.10 | 5.16 | 5.10 | 5.14 | 5.14 | 1.04% | 16,539 |
| Aug 6, 2025 | 5.18 | 5.19 | 5.08 | 5.08 | 5.08 | 0.08% | 76,285 |
| Aug 5, 2025 | 5.05 | 5.11 | 5.05 | 5.08 | 5.08 | 0.20% | 17,438 |
| Aug 4, 2025 | 5.03 | 5.11 | 5.03 | 5.07 | 5.07 | -0.78% | 12,930 |
| Aug 1, 2025 | 5.18 | 5.18 | 5.09 | 5.11 | 5.11 | -1.35% | 50,919 |
| Jul 31, 2025 | 5.40 | 5.40 | 5.18 | 5.18 | 5.18 | -3.29% | 77,269 |
| Jul 30, 2025 | 5.39 | 5.40 | 5.36 | 5.36 | 5.31 | -0.63% | 54,259 |
| Jul 29, 2025 | 5.37 | 5.41 | 5.37 | 5.39 | 5.35 | 1.13% | 59,108 |
| Jul 28, 2025 | 5.04 | 5.35 | 5.04 | 5.33 | 5.29 | 0.57% | 60,499 |
| Jul 25, 2025 | 5.34 | 5.34 | 5.29 | 5.30 | 5.26 | -0.34% | 6,485 |
| Jul 24, 2025 | 5.28 | 5.34 | 5.28 | 5.32 | 5.27 | 0.72% | 43,904 |
| Jul 23, 2025 | 5.16 | 5.28 | 5.16 | 5.28 | 5.24 | 1.15% | 46,836 |
| Jul 22, 2025 | 5.16 | 5.22 | 5.15 | 5.22 | 5.18 | 1.26% | 39,813 |
| Jul 21, 2025 | 5.15 | 5.16 | 5.11 | 5.16 | 5.11 | 0.62% | 19,091 |
| Jul 18, 2025 | 5.10 | 5.21 | 5.10 | 5.12 | 5.08 | 0.25% | 66,539 |
| Jul 17, 2025 | 5.01 | 5.22 | 5.01 | 5.11 | 5.07 | 0.35% | 69,410 |
| Jul 16, 2025 | 5.08 | 5.10 | 5.04 | 5.09 | 5.05 | -0.74% | 36,481 |
| Jul 15, 2025 | 5.13 | 5.13 | 5.10 | 5.13 | 5.09 | 0.61% | 28,208 |
| Jul 14, 2025 | 5.12 | 5.24 | 5.09 | 5.10 | 5.06 | 0.97% | 31,820 |
| Jul 11, 2025 | 5.11 | 5.11 | 5.04 | 5.05 | 5.01 | 0.12% | 91,233 |
| Jul 10, 2025 | 4.99 | 5.05 | 4.99 | 5.04 | 5.00 | 0.16% | 41,879 |
| Jul 9, 2025 | 5.05 | 5.05 | 5.01 | 5.04 | 5.00 | 0.12% | 24,971 |
| Jul 8, 2025 | 5.00 | 5.06 | 5.00 | 5.03 | 4.99 | 1.53% | 7,227 |
| Jul 7, 2025 | 4.92 | 4.96 | 4.92 | 4.95 | 4.91 | 0.59% | 70,164 |
| Jul 3, 2025 | 4.94 | 4.94 | 4.92 | 4.93 | 4.88 | -0.18% | 11,314 |
| Jul 2, 2025 | 4.96 | 4.96 | 4.90 | 4.93 | 4.89 | -1.52% | 13,342 |
| Jul 1, 2025 | 5.02 | 5.19 | 4.90 | 5.01 | 4.97 | 1.42% | 19,428 |
| Jun 30, 2025 | 5.19 | 5.19 | 4.90 | 4.94 | 4.90 | -0.40% | 45,034 |
| Jun 27, 2025 | 4.96 | 4.99 | 4.93 | 4.96 | 4.88 | 0.16% | 24,020 |
| Jun 26, 2025 | 4.91 | 4.97 | 4.91 | 4.95 | 4.87 | 1.25% | 28,592 |
| Jun 25, 2025 | 4.96 | 4.96 | 4.89 | 4.89 | 4.81 | -0.85% | 34,199 |
| Jun 24, 2025 | 5.03 | 5.07 | 4.93 | 4.93 | 4.85 | -2.51% | 128,531 |
| Jun 23, 2025 | 5.21 | 5.25 | 5.06 | 5.06 | 4.97 | -3.27% | 119,848 |
| Jun 20, 2025 | 5.24 | 5.25 | 5.23 | 5.23 | 5.14 | -0.13% | 53,451 |
| Jun 18, 2025 | 5.24 | 5.29 | 5.22 | 5.24 | 5.15 | 1.51% | 65,102 |