Cardinal Energy Ltd. (CRLFF)
OTCMKTS · Delayed Price · Currency is USD
5.08
0.00 (0.07%)
Aug 6, 2025, 3:15 PM EDT

Cardinal Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 20255.185.195.085.085.080.08%76,285
Aug 5, 20255.055.115.055.085.080.20%17,438
Aug 4, 20255.035.115.035.075.07-0.78%12,930
Aug 1, 20255.185.185.095.115.11-1.35%50,919
Jul 31, 20255.405.405.185.185.18-3.29%77,269
Jul 30, 20255.395.405.365.365.36-0.63%54,259
Jul 29, 20255.375.415.375.395.391.13%59,108
Jul 28, 20255.045.355.045.335.330.57%60,499
Jul 25, 20255.345.345.295.305.30-0.34%6,485
Jul 24, 20255.285.345.285.325.320.72%43,904
Jul 23, 20255.165.285.165.285.281.15%46,836
Jul 22, 20255.165.225.155.225.221.26%39,813
Jul 21, 20255.155.165.115.165.160.62%19,091
Jul 18, 20255.105.215.105.125.120.25%66,539
Jul 17, 20255.015.225.015.115.110.35%69,410
Jul 16, 20255.085.105.045.095.09-0.74%36,481
Jul 15, 20255.135.135.105.135.130.61%28,208
Jul 14, 20255.125.245.095.105.100.97%31,820
Jul 11, 20255.115.115.045.055.050.12%91,233
Jul 10, 20254.995.054.995.045.040.16%41,879
Jul 9, 20255.055.055.015.045.040.12%24,971
Jul 8, 20255.005.065.005.035.031.53%7,227
Jul 7, 20254.924.964.924.954.950.59%70,164
Jul 3, 20254.944.944.924.934.93-0.18%11,314
Jul 2, 20254.964.964.904.934.93-1.52%13,342
Jul 1, 20255.025.194.905.015.011.42%19,428
Jun 30, 20255.195.194.904.944.94-0.40%45,034
Jun 27, 20254.964.994.934.964.920.16%24,020
Jun 26, 20254.914.974.914.954.911.25%28,592
Jun 25, 20254.964.964.894.894.85-0.85%34,199
Jun 24, 20255.035.074.934.934.89-2.51%128,531
Jun 23, 20255.215.255.065.065.02-3.27%119,848
Jun 20, 20255.245.255.235.235.19-0.13%53,451
Jun 18, 20255.245.295.225.245.191.51%65,102
Jun 17, 20255.175.215.165.165.121.40%162,093
Jun 16, 20255.145.145.045.095.04-0.22%61,236
Jun 13, 20255.005.104.985.105.063.36%336,199
Jun 12, 20254.774.954.774.934.890.90%20,398
Jun 11, 20254.804.904.764.894.852.97%141,975
Jun 10, 20254.774.794.754.754.710.19%92,669
Jun 9, 20254.724.764.694.744.701.24%69,611
Jun 6, 20254.684.714.674.684.641.21%70,716
Jun 5, 20254.664.674.634.634.59-0.32%32,944
Jun 4, 20254.644.654.604.644.600.24%6,617
Jun 3, 20254.534.644.534.634.592.23%14,567
Jun 2, 20254.554.584.534.534.491.09%69,623
May 30, 20254.504.504.464.484.44-1.97%27,309
May 29, 20254.554.584.554.574.490.33%70,061
May 28, 20254.594.594.544.564.47-0.33%68,364
May 27, 20254.604.604.534.574.491.11%18,704