Cardinal Energy Ltd. (CRLFF)
OTCMKTS
· Delayed Price · Currency is USD
4.450
+0.030 (0.68%)
Apr 28, 2025, 1:10 PM EDT
Cardinal Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 4.45 | 4.45 | 4.44 | 4.44 | - | 0.45% | 165 |
| Apr 25, 2025 | 4.42 | 4.43 | 4.39 | 4.42 | 4.42 | 0.34% | 21,184 |
| Apr 24, 2025 | 4.39 | 4.41 | 4.38 | 4.41 | 4.41 | 1.03% | 44,128 |
| Apr 23, 2025 | 4.43 | 4.46 | 4.35 | 4.36 | 4.36 | -1.49% | 65,300 |
| Apr 22, 2025 | 4.40 | 4.43 | 4.40 | 4.43 | 4.43 | 2.45% | 34,548 |
| Apr 21, 2025 | 4.37 | 4.37 | 4.29 | 4.32 | 4.32 | -2.20% | 115,514 |
| Apr 17, 2025 | 4.32 | 4.48 | 4.32 | 4.42 | 4.42 | 10.42% | 22,194 |
| Apr 16, 2025 | 3.90 | 4.03 | 3.90 | 4.00 | 4.00 | 3.63% | 105,732 |
| Apr 15, 2025 | 3.88 | 3.90 | 3.86 | 3.86 | 3.86 | 0.52% | 68,116 |
| Apr 14, 2025 | 3.90 | 3.90 | 3.81 | 3.84 | 3.84 | 2.13% | 109,370 |
| Apr 11, 2025 | 3.64 | 3.78 | 3.64 | 3.76 | 3.76 | 4.44% | 73,879 |
| Apr 10, 2025 | 3.90 | 3.90 | 3.54 | 3.60 | 3.60 | -6.86% | 287,527 |
| Apr 9, 2025 | 3.43 | 3.87 | 3.28 | 3.87 | 3.87 | 10.30% | 177,928 |
| Apr 8, 2025 | 3.78 | 3.80 | 3.45 | 3.50 | 3.50 | -5.81% | 98,873 |
| Apr 7, 2025 | 4.01 | 4.03 | 3.67 | 3.72 | 3.72 | -7.46% | 354,350 |
| Apr 4, 2025 | 4.30 | 4.30 | 3.98 | 4.02 | 4.02 | -9.26% | 219,767 |
| Apr 3, 2025 | 4.60 | 4.60 | 4.43 | 4.43 | 4.43 | -2.53% | 96,899 |
| Apr 2, 2025 | 4.54 | 4.56 | 4.52 | 4.55 | 4.55 | 0.66% | 52,622 |
| Apr 1, 2025 | 4.51 | 4.53 | 4.49 | 4.52 | 4.52 | -0.11% | 55,275 |
| Mar 31, 2025 | 4.48 | 4.53 | 4.48 | 4.52 | 4.52 | - | 26,034 |
| Mar 28, 2025 | 4.56 | 4.56 | 4.50 | 4.52 | 4.48 | -1.03% | 21,883 |
| Mar 27, 2025 | 4.55 | 4.60 | 4.55 | 4.57 | 4.53 | -0.72% | 28,262 |
| Mar 26, 2025 | 4.68 | 4.68 | 4.60 | 4.60 | 4.56 | -0.11% | 50,070 |
| Mar 25, 2025 | 4.62 | 4.62 | 4.59 | 4.61 | 4.56 | 0.33% | 18,125 |
| Mar 24, 2025 | 4.63 | 4.66 | 4.59 | 4.59 | 4.55 | -0.28% | 132,219 |
| Mar 21, 2025 | 4.59 | 4.60 | 4.53 | 4.60 | 4.56 | -0.04% | 20,278 |
| Mar 20, 2025 | 4.29 | 4.61 | 4.29 | 4.61 | 4.56 | 0.77% | 95,068 |
| Mar 19, 2025 | 4.55 | 4.58 | 4.54 | 4.57 | 4.53 | 1.33% | 329,905 |
| Mar 18, 2025 | 4.49 | 4.52 | 4.48 | 4.51 | 4.47 | 0.96% | 34,543 |
| Mar 17, 2025 | 4.40 | 4.50 | 4.40 | 4.47 | 4.43 | 2.69% | 86,597 |
| Mar 14, 2025 | 4.12 | 4.35 | 4.12 | 4.35 | 4.31 | 2.69% | 108,995 |
| Mar 13, 2025 | 4.29 | 4.29 | 4.22 | 4.24 | 4.20 | -1.35% | 42,118 |
| Mar 12, 2025 | 4.24 | 4.30 | 4.23 | 4.29 | 4.26 | 1.51% | 41,292 |
| Mar 11, 2025 | 4.19 | 4.23 | 4.16 | 4.23 | 4.19 | 0.95% | 42,782 |
| Mar 10, 2025 | 4.33 | 4.33 | 4.16 | 4.19 | 4.15 | -1.64% | 50,141 |
| Mar 7, 2025 | 4.28 | 4.30 | 4.22 | 4.26 | 4.22 | 1.91% | 39,975 |
| Mar 6, 2025 | 4.15 | 4.22 | 4.14 | 4.18 | 4.14 | -0.71% | 37,689 |
| Mar 5, 2025 | 4.20 | 4.22 | 4.14 | 4.21 | 4.17 | -0.94% | 278,227 |
| Mar 4, 2025 | 4.13 | 4.25 | 4.11 | 4.25 | 4.21 | 1.19% | 28,383 |
| Mar 3, 2025 | 4.49 | 4.49 | 4.19 | 4.20 | 4.16 | -5.41% | 88,817 |
| Feb 28, 2025 | 4.46 | 4.47 | 4.40 | 4.44 | 4.40 | -1.66% | 77,336 |
| Feb 27, 2025 | 4.58 | 4.58 | 4.52 | 4.52 | 4.43 | -0.27% | 28,704 |
| Feb 26, 2025 | 4.46 | 4.56 | 4.46 | 4.53 | 4.44 | -0.29% | 48,478 |
| Feb 25, 2025 | 4.59 | 4.62 | 4.52 | 4.54 | 4.46 | -2.58% | 99,122 |
| Feb 24, 2025 | 4.57 | 4.67 | 4.56 | 4.66 | 4.57 | 2.19% | 117,429 |
| Feb 21, 2025 | 4.63 | 4.63 | 4.55 | 4.56 | 4.48 | -1.38% | 71,533 |
| Feb 20, 2025 | 4.63 | 4.63 | 4.58 | 4.62 | 4.54 | 0.72% | 5,937 |
| Feb 19, 2025 | 4.55 | 4.60 | 4.33 | 4.59 | 4.51 | 0.79% | 82,070 |
| Feb 18, 2025 | 4.53 | 4.58 | 4.50 | 4.56 | 4.47 | 1.00% | 28,270 |
| Feb 14, 2025 | 4.55 | 4.55 | 4.50 | 4.51 | 4.43 | -0.40% | 34,891 |