Cardinal Energy Ltd. (CRLFF)
OTCMKTS · Delayed Price · Currency is USD
8.11
+0.22 (2.79%)
At close: Mar 27, 2026
CRLFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.95 | 8.13 | 7.95 | 8.11 | 8.11 | 2.79% | 149,254 |
| Mar 26, 2026 | 7.60 | 8.05 | 7.60 | 7.89 | 7.89 | -0.88% | 41,650 |
| Mar 25, 2026 | 8.00 | 8.06 | 7.94 | 7.96 | 7.96 | -1.24% | 18,015 |
| Mar 24, 2026 | 8.00 | 8.23 | 8.00 | 8.06 | 8.06 | 1.54% | 100,529 |
| Mar 23, 2026 | 7.77 | 8.00 | 7.70 | 7.94 | 7.94 | -0.45% | 50,535 |
| Mar 20, 2026 | 7.90 | 8.14 | 7.90 | 7.97 | 7.97 | 0.47% | 33,150 |
| Mar 19, 2026 | 7.94 | 8.03 | 7.82 | 7.94 | 7.94 | 0.51% | 40,411 |
| Mar 18, 2026 | 7.80 | 7.92 | 7.79 | 7.90 | 7.90 | 1.43% | 96,209 |
| Mar 17, 2026 | 7.79 | 7.84 | 7.74 | 7.79 | 7.79 | 0.99% | 24,397 |
| Mar 16, 2026 | 7.05 | 7.79 | 7.05 | 7.71 | 7.71 | 2.66% | 42,790 |
| Mar 13, 2026 | 7.59 | 7.59 | 7.33 | 7.51 | 7.51 | -2.28% | 83,800 |
| Mar 12, 2026 | 7.71 | 7.78 | 7.64 | 7.69 | 7.69 | 0.33% | 30,494 |
| Mar 11, 2026 | 7.24 | 7.66 | 7.24 | 7.66 | 7.66 | 2.54% | 35,969 |
| Mar 10, 2026 | 7.24 | 7.55 | 7.24 | 7.47 | 7.47 | 0.67% | 31,809 |
| Mar 9, 2026 | 7.51 | 7.59 | 7.40 | 7.42 | 7.42 | -0.12% | 50,617 |
| Mar 6, 2026 | 7.55 | 7.57 | 7.41 | 7.43 | 7.43 | 0.26% | 44,467 |
| Mar 5, 2026 | 7.43 | 7.46 | 7.31 | 7.41 | 7.41 | 0.54% | 38,715 |
| Mar 4, 2026 | 7.20 | 7.37 | 7.20 | 7.37 | 7.37 | 1.24% | 23,868 |
| Mar 3, 2026 | 7.27 | 7.40 | 7.17 | 7.28 | 7.28 | 0.83% | 44,158 |
| Mar 2, 2026 | 7.45 | 7.45 | 7.16 | 7.22 | 7.22 | -0.28% | 24,284 |
| Feb 27, 2026 | 7.21 | 7.24 | 7.13 | 7.24 | 7.24 | 1.69% | 19,897 |
| Feb 26, 2026 | 6.58 | 7.12 | 6.58 | 7.12 | 7.08 | 0.99% | 37,716 |
| Feb 25, 2026 | 7.13 | 7.13 | 7.03 | 7.05 | 7.01 | -1.95% | 13,245 |
| Feb 24, 2026 | 7.25 | 7.28 | 7.18 | 7.19 | 7.15 | -0.98% | 27,780 |
| Feb 23, 2026 | 7.33 | 7.37 | 7.26 | 7.26 | 7.22 | 0.03% | 51,961 |
| Feb 20, 2026 | 7.26 | 7.26 | 7.17 | 7.26 | 7.21 | 0.26% | 15,362 |
| Feb 19, 2026 | 7.26 | 7.32 | 7.23 | 7.24 | 7.19 | 0.91% | 14,976 |
| Feb 18, 2026 | 7.12 | 7.18 | 7.11 | 7.18 | 7.13 | 3.24% | 13,387 |
| Feb 17, 2026 | 6.96 | 7.00 | 6.81 | 6.95 | 6.91 | 0.55% | 17,583 |
| Feb 13, 2026 | 6.85 | 6.94 | 6.80 | 6.91 | 6.87 | 1.65% | 11,955 |
| Feb 12, 2026 | 7.14 | 7.14 | 6.69 | 6.80 | 6.76 | -4.76% | 41,835 |
| Feb 11, 2026 | 7.08 | 7.14 | 7.04 | 7.14 | 7.10 | 2.37% | 56,449 |
| Feb 10, 2026 | 7.05 | 7.10 | 6.98 | 6.98 | 6.93 | -0.47% | 214,469 |
| Feb 9, 2026 | 6.91 | 7.05 | 6.88 | 7.01 | 6.96 | 2.05% | 19,478 |
| Feb 6, 2026 | 6.74 | 6.87 | 6.69 | 6.87 | 6.82 | 4.05% | 17,430 |
| Feb 5, 2026 | 6.90 | 6.99 | 6.60 | 6.60 | 6.56 | -4.21% | 28,563 |
| Feb 4, 2026 | 6.33 | 6.92 | 6.33 | 6.89 | 6.85 | 3.19% | 23,960 |
| Feb 3, 2026 | 6.73 | 6.73 | 6.40 | 6.68 | 6.64 | 4.49% | 54,056 |
| Feb 2, 2026 | 6.48 | 6.48 | 6.30 | 6.39 | 6.35 | -1.99% | 56,646 |
| Jan 30, 2026 | 6.69 | 6.69 | 6.45 | 6.52 | 6.48 | -2.44% | 150,922 |
| Jan 29, 2026 | 6.77 | 6.78 | 6.63 | 6.68 | 6.60 | -2.58% | 239,716 |
| Jan 28, 2026 | 6.92 | 6.92 | 6.80 | 6.86 | 6.77 | -0.01% | 120,549 |
| Jan 27, 2026 | 6.73 | 6.88 | 6.69 | 6.86 | 6.77 | 3.19% | 37,883 |
| Jan 26, 2026 | 6.53 | 6.71 | 6.49 | 6.65 | 6.56 | 2.93% | 31,291 |
| Jan 23, 2026 | 6.51 | 6.51 | 6.45 | 6.46 | 6.38 | 0.47% | 88,031 |
| Jan 22, 2026 | 6.57 | 6.57 | 6.40 | 6.43 | 6.35 | -1.91% | 59,153 |
| Jan 21, 2026 | 6.45 | 6.56 | 6.45 | 6.56 | 6.47 | 3.23% | 60,798 |
| Jan 20, 2026 | 6.47 | 6.47 | 6.31 | 6.35 | 6.27 | 1.63% | 71,538 |
| Jan 16, 2026 | 6.25 | 6.25 | 6.22 | 6.25 | 6.17 | 1.07% | 22,184 |
| Jan 15, 2026 | 6.12 | 6.20 | 6.07 | 6.18 | 6.10 | -0.29% | 31,486 |