Cardinal Energy Ltd. (CRLFF)
OTCMKTS · Delayed Price · Currency is USD
5.04
-0.09 (-1.75%)
Jul 16, 2025, 10:58 AM EDT
Cardinal Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 5.13 | 5.13 | 5.10 | 5.13 | 5.13 | 0.61% | 28,208 |
| Jul 14, 2025 | 5.12 | 5.24 | 5.09 | 5.10 | 5.10 | 0.97% | 31,820 |
| Jul 11, 2025 | 5.11 | 5.11 | 5.04 | 5.05 | 5.05 | 0.12% | 91,233 |
| Jul 10, 2025 | 4.99 | 5.05 | 4.99 | 5.04 | 5.04 | 0.16% | 41,879 |
| Jul 9, 2025 | 5.05 | 5.05 | 5.01 | 5.04 | 5.04 | 0.12% | 24,971 |
| Jul 8, 2025 | 5.00 | 5.06 | 5.00 | 5.03 | 5.03 | 1.53% | 7,227 |
| Jul 7, 2025 | 4.92 | 4.96 | 4.92 | 4.95 | 4.95 | 0.59% | 70,164 |
| Jul 3, 2025 | 4.94 | 4.94 | 4.92 | 4.93 | 4.93 | -0.18% | 11,314 |
| Jul 2, 2025 | 4.96 | 4.96 | 4.90 | 4.93 | 4.93 | -1.52% | 13,342 |
| Jul 1, 2025 | 5.02 | 5.19 | 4.90 | 5.01 | 5.01 | 1.42% | 19,428 |
| Jun 30, 2025 | 5.19 | 5.19 | 4.90 | 4.94 | 4.94 | -0.40% | 45,034 |
| Jun 27, 2025 | 4.96 | 4.99 | 4.93 | 4.96 | 4.92 | 0.16% | 24,020 |
| Jun 26, 2025 | 4.91 | 4.97 | 4.91 | 4.95 | 4.91 | 1.25% | 28,592 |
| Jun 25, 2025 | 4.96 | 4.96 | 4.89 | 4.89 | 4.85 | -0.85% | 34,199 |
| Jun 24, 2025 | 5.03 | 5.07 | 4.93 | 4.93 | 4.89 | -2.51% | 128,531 |
| Jun 23, 2025 | 5.21 | 5.25 | 5.06 | 5.06 | 5.02 | -3.27% | 119,848 |
| Jun 20, 2025 | 5.24 | 5.25 | 5.23 | 5.23 | 5.19 | -0.13% | 53,451 |
| Jun 18, 2025 | 5.24 | 5.29 | 5.22 | 5.24 | 5.19 | 1.51% | 65,102 |
| Jun 17, 2025 | 5.17 | 5.21 | 5.16 | 5.16 | 5.12 | 1.40% | 162,093 |
| Jun 16, 2025 | 5.14 | 5.14 | 5.04 | 5.09 | 5.04 | -0.22% | 61,236 |
| Jun 13, 2025 | 5.00 | 5.10 | 4.98 | 5.10 | 5.06 | 3.36% | 336,199 |
| Jun 12, 2025 | 4.77 | 4.95 | 4.77 | 4.93 | 4.89 | 0.90% | 20,398 |
| Jun 11, 2025 | 4.80 | 4.90 | 4.76 | 4.89 | 4.85 | 2.97% | 141,975 |
| Jun 10, 2025 | 4.77 | 4.79 | 4.75 | 4.75 | 4.71 | 0.19% | 92,669 |
| Jun 9, 2025 | 4.72 | 4.76 | 4.69 | 4.74 | 4.70 | 1.24% | 69,611 |
| Jun 6, 2025 | 4.68 | 4.71 | 4.67 | 4.68 | 4.64 | 1.21% | 70,716 |
| Jun 5, 2025 | 4.66 | 4.67 | 4.63 | 4.63 | 4.59 | -0.32% | 32,944 |
| Jun 4, 2025 | 4.64 | 4.65 | 4.60 | 4.64 | 4.60 | 0.24% | 6,617 |
| Jun 3, 2025 | 4.53 | 4.64 | 4.53 | 4.63 | 4.59 | 2.23% | 14,567 |
| Jun 2, 2025 | 4.55 | 4.58 | 4.53 | 4.53 | 4.49 | 1.09% | 69,623 |
| May 30, 2025 | 4.50 | 4.50 | 4.46 | 4.48 | 4.44 | -1.97% | 27,309 |
| May 29, 2025 | 4.55 | 4.58 | 4.55 | 4.57 | 4.49 | 0.33% | 70,061 |
| May 28, 2025 | 4.59 | 4.59 | 4.54 | 4.56 | 4.47 | -0.33% | 68,364 |
| May 27, 2025 | 4.60 | 4.60 | 4.53 | 4.57 | 4.49 | 1.11% | 18,704 |
| May 23, 2025 | 4.50 | 4.53 | 4.40 | 4.52 | 4.44 | 2.70% | 34,963 |
| May 22, 2025 | 4.44 | 4.45 | 4.39 | 4.40 | 4.32 | -1.54% | 45,403 |
| May 21, 2025 | 4.47 | 4.50 | 4.47 | 4.47 | 4.39 | 0.52% | 14,127 |
| May 20, 2025 | 4.61 | 4.61 | 4.40 | 4.45 | 4.37 | 0.68% | 9,636 |
| May 19, 2025 | 4.40 | 4.42 | 4.36 | 4.42 | 4.34 | 0.62% | 39,186 |
| May 16, 2025 | 4.40 | 4.43 | 4.39 | 4.39 | 4.31 | 0.69% | 109,465 |
| May 15, 2025 | 4.41 | 4.41 | 4.35 | 4.36 | 4.28 | -2.46% | 139,412 |
| May 14, 2025 | 4.41 | 4.48 | 4.38 | 4.47 | 4.39 | 0.68% | 163,635 |
| May 13, 2025 | 4.32 | 4.46 | 4.32 | 4.44 | 4.36 | 3.18% | 50,215 |
| May 12, 2025 | 4.43 | 4.43 | 4.30 | 4.30 | 4.22 | 1.25% | 222,529 |
| May 9, 2025 | 4.30 | 4.30 | 4.20 | 4.25 | 4.17 | 2.41% | 219,869 |
| May 8, 2025 | 4.12 | 4.17 | 4.12 | 4.15 | 4.07 | 3.75% | 10,286 |
| May 7, 2025 | 4.03 | 4.03 | 4.00 | 4.00 | 3.93 | -0.99% | 22,675 |
| May 6, 2025 | 4.02 | 4.06 | 4.00 | 4.04 | 3.97 | 1.20% | 4,346 |
| May 5, 2025 | 3.98 | 4.10 | 3.98 | 3.99 | 3.92 | -3.41% | 47,754 |
| May 2, 2025 | 4.15 | 4.16 | 4.11 | 4.13 | 4.06 | -0.51% | 15,311 |