Cardinal Energy Ltd. (CRLFF)
OTCMKTS
· Delayed Price · Currency is USD
4.470
-0.100 (-2.19%)
May 30, 2025, 12:42 PM EDT
Cardinal Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 4.50 | 4.50 | 4.47 | 4.47 | - | -2.19% | 195 |
| May 29, 2025 | 4.55 | 4.58 | 4.55 | 4.57 | 4.57 | 0.33% | 70,061 |
| May 28, 2025 | 4.59 | 4.59 | 4.54 | 4.56 | 4.56 | -0.33% | 68,364 |
| May 27, 2025 | 4.60 | 4.60 | 4.53 | 4.57 | 4.57 | 1.11% | 18,704 |
| May 23, 2025 | 4.50 | 4.53 | 4.40 | 4.52 | 4.52 | 2.70% | 34,963 |
| May 22, 2025 | 4.44 | 4.45 | 4.39 | 4.40 | 4.40 | -1.54% | 45,403 |
| May 21, 2025 | 4.47 | 4.50 | 4.47 | 4.47 | 4.47 | 0.52% | 14,127 |
| May 20, 2025 | 4.61 | 4.61 | 4.40 | 4.45 | 4.45 | 0.68% | 9,636 |
| May 19, 2025 | 4.40 | 4.42 | 4.36 | 4.42 | 4.42 | 0.62% | 39,186 |
| May 16, 2025 | 4.40 | 4.43 | 4.39 | 4.39 | 4.39 | 0.69% | 109,465 |
| May 15, 2025 | 4.41 | 4.41 | 4.35 | 4.36 | 4.36 | -2.46% | 139,412 |
| May 14, 2025 | 4.41 | 4.48 | 4.38 | 4.47 | 4.47 | 0.68% | 163,635 |
| May 13, 2025 | 4.32 | 4.46 | 4.32 | 4.44 | 4.44 | 3.18% | 50,215 |
| May 12, 2025 | 4.43 | 4.43 | 4.30 | 4.30 | 4.30 | 1.25% | 222,529 |
| May 9, 2025 | 4.30 | 4.30 | 4.20 | 4.25 | 4.25 | 2.41% | 219,869 |
| May 8, 2025 | 4.12 | 4.17 | 4.12 | 4.15 | 4.15 | 3.75% | 10,286 |
| May 7, 2025 | 4.03 | 4.03 | 4.00 | 4.00 | 4.00 | -0.99% | 22,675 |
| May 6, 2025 | 4.02 | 4.06 | 4.00 | 4.04 | 4.04 | 1.20% | 4,346 |
| May 5, 2025 | 3.98 | 4.10 | 3.98 | 3.99 | 3.99 | -3.41% | 47,754 |
| May 2, 2025 | 4.15 | 4.16 | 4.11 | 4.13 | 4.13 | -0.51% | 15,311 |
| May 1, 2025 | 4.25 | 4.25 | 4.13 | 4.15 | 4.15 | 0.10% | 47,571 |
| Apr 30, 2025 | 4.39 | 4.39 | 4.15 | 4.15 | 4.15 | -5.90% | 40,649 |
| Apr 29, 2025 | 4.41 | 4.44 | 4.41 | 4.41 | 4.36 | -0.90% | 84,340 |
| Apr 28, 2025 | 4.45 | 4.46 | 4.42 | 4.45 | 4.40 | 0.68% | 29,451 |
| Apr 25, 2025 | 4.42 | 4.43 | 4.39 | 4.42 | 4.37 | 0.34% | 21,184 |
| Apr 24, 2025 | 4.39 | 4.41 | 4.38 | 4.41 | 4.36 | 1.03% | 44,128 |
| Apr 23, 2025 | 4.43 | 4.46 | 4.35 | 4.36 | 4.32 | -1.49% | 65,300 |
| Apr 22, 2025 | 4.40 | 4.43 | 4.40 | 4.43 | 4.38 | 2.45% | 34,548 |
| Apr 21, 2025 | 4.37 | 4.37 | 4.29 | 4.32 | 4.28 | -2.20% | 115,514 |
| Apr 17, 2025 | 4.32 | 4.48 | 4.32 | 4.42 | 4.37 | 10.42% | 22,194 |
| Apr 16, 2025 | 3.90 | 4.03 | 3.90 | 4.00 | 3.96 | 3.63% | 105,732 |
| Apr 15, 2025 | 3.88 | 3.90 | 3.86 | 3.86 | 3.82 | 0.52% | 68,116 |
| Apr 14, 2025 | 3.90 | 3.90 | 3.81 | 3.84 | 3.80 | 2.13% | 109,370 |
| Apr 11, 2025 | 3.64 | 3.78 | 3.64 | 3.76 | 3.72 | 4.44% | 73,879 |
| Apr 10, 2025 | 3.90 | 3.90 | 3.54 | 3.60 | 3.56 | -6.86% | 287,527 |
| Apr 9, 2025 | 3.43 | 3.87 | 3.28 | 3.87 | 3.83 | 10.30% | 177,928 |
| Apr 8, 2025 | 3.78 | 3.80 | 3.45 | 3.50 | 3.47 | -5.81% | 98,873 |
| Apr 7, 2025 | 4.01 | 4.03 | 3.67 | 3.72 | 3.68 | -7.46% | 354,350 |
| Apr 4, 2025 | 4.30 | 4.30 | 3.98 | 4.02 | 3.98 | -9.26% | 219,767 |
| Apr 3, 2025 | 4.60 | 4.60 | 4.43 | 4.43 | 4.38 | -2.53% | 96,899 |
| Apr 2, 2025 | 4.54 | 4.56 | 4.52 | 4.55 | 4.50 | 0.66% | 52,622 |
| Apr 1, 2025 | 4.51 | 4.53 | 4.49 | 4.52 | 4.47 | -0.11% | 55,275 |
| Mar 31, 2025 | 4.48 | 4.53 | 4.48 | 4.52 | 4.47 | - | 26,034 |
| Mar 28, 2025 | 4.56 | 4.56 | 4.50 | 4.52 | 4.43 | -1.03% | 21,883 |
| Mar 27, 2025 | 4.55 | 4.60 | 4.55 | 4.57 | 4.48 | -0.72% | 28,262 |
| Mar 26, 2025 | 4.68 | 4.68 | 4.60 | 4.60 | 4.51 | -0.11% | 50,070 |
| Mar 25, 2025 | 4.62 | 4.62 | 4.59 | 4.61 | 4.52 | 0.33% | 18,125 |
| Mar 24, 2025 | 4.63 | 4.66 | 4.59 | 4.59 | 4.50 | -0.28% | 132,219 |
| Mar 21, 2025 | 4.59 | 4.60 | 4.53 | 4.60 | 4.51 | -0.04% | 20,278 |
| Mar 20, 2025 | 4.29 | 4.61 | 4.29 | 4.61 | 4.52 | 0.77% | 95,068 |