Cardinal Energy Ltd. (CRLFF)
OTCMKTS · Delayed Price · Currency is USD
7.84
+0.01 (0.10%)
Nov 9, 2026, 4:00 PM EST
CRLFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 7.70 | 7.89 | 7.65 | 7.84 | 7.84 | 0.10% | 119,601 |
| Nov 6, 2026 | 7.90 | 7.90 | 7.71 | 7.83 | 7.83 | -0.91% | 107,306 |
| Nov 5, 2026 | 8.16 | 8.19 | 7.91 | 7.91 | 7.91 | -3.59% | 197,033 |
| Nov 4, 2026 | 8.45 | 8.46 | 8.13 | 8.20 | 8.20 | -6.18% | 205,831 |
| Nov 3, 2026 | 8.73 | 8.79 | 8.68 | 8.74 | 8.74 | - | 122,302 |
| Nov 2, 2026 | 8.65 | 9.15 | 8.65 | 8.74 | 8.74 | -7.47% | 53,624 |
| Oct 30, 2026 | 9.50 | 9.54 | 9.40 | 9.45 | 9.45 | 0.40% | 4,133,482 |
| Oct 29, 2026 | 9.50 | 9.50 | 9.45 | 9.45 | 9.41 | -1.46% | 20,639 |
| Oct 28, 2026 | 9.62 | 9.68 | 9.57 | 9.59 | 9.55 | 0.23% | 37,958 |
| Oct 27, 2026 | 9.60 | 9.60 | 9.56 | 9.57 | 9.53 | -1.82% | 14,502 |
| Oct 26, 2026 | 9.65 | 9.78 | 9.58 | 9.75 | 9.70 | 0.36% | 22,661 |
| Oct 23, 2026 | 9.65 | 9.75 | 9.62 | 9.71 | 9.67 | 1.68% | 3,568,296 |
| Oct 22, 2026 | 9.60 | 9.66 | 9.40 | 9.55 | 9.51 | -0.21% | 124,970 |
| Oct 21, 2026 | 9.47 | 9.59 | 9.47 | 9.57 | 9.53 | 0.10% | 246,075 |
| Oct 20, 2026 | 9.70 | 9.70 | 9.46 | 9.56 | 9.52 | -0.93% | 190,462 |
| Oct 19, 2026 | 9.43 | 9.66 | 9.43 | 9.65 | 9.61 | 1.64% | 170,483 |
| Oct 16, 2026 | 9.50 | 9.50 | 9.42 | 9.49 | 9.45 | 0.74% | 163,636 |
| Oct 15, 2026 | 9.38 | 9.50 | 9.31 | 9.42 | 9.38 | 0.08% | 65,640 |
| Oct 14, 2026 | 9.50 | 9.50 | 9.38 | 9.42 | 9.38 | -0.22% | 122,490 |
| Oct 13, 2026 | 9.06 | 9.45 | 9.06 | 9.44 | 9.40 | 2.03% | 163,404 |
| Oct 12, 2026 | 9.25 | 9.38 | 9.20 | 9.25 | 9.21 | 0.43% | 19,376 |
| Oct 9, 2026 | 8.93 | 9.21 | 8.93 | 9.21 | 9.17 | 3.14% | 128,426 |
| Oct 8, 2026 | 8.84 | 8.95 | 8.84 | 8.93 | 8.89 | 3.12% | 72,875 |
| Oct 7, 2026 | 8.80 | 8.80 | 8.61 | 8.66 | 8.62 | -0.98% | 79,621 |
| Oct 6, 2026 | 8.61 | 8.75 | 8.61 | 8.75 | 8.71 | 0.29% | 44,557 |
| Oct 5, 2026 | 8.48 | 8.82 | 8.48 | 8.72 | 8.68 | 2.11% | 102,116 |
| Oct 2, 2026 | 8.40 | 8.55 | 8.35 | 8.54 | 8.50 | 0.71% | 124,231 |
| Oct 1, 2026 | 8.44 | 8.54 | 8.44 | 8.48 | 8.44 | 1.64% | 134,349 |
| Sep 30, 2026 | 8.26 | 8.38 | 8.26 | 8.34 | 8.31 | 1.13% | 111,325 |
| Sep 29, 2026 | 8.35 | 8.38 | 8.25 | 8.25 | 8.21 | -2.34% | 3,575,732 |
| Sep 28, 2026 | 8.54 | 8.59 | 8.49 | 8.49 | 8.41 | 1.68% | 54,695 |
| Sep 25, 2026 | 8.43 | 8.46 | 8.35 | 8.35 | 8.27 | -2.17% | 33,464 |
| Sep 24, 2026 | 8.58 | 8.60 | 8.51 | 8.54 | 8.45 | 0.46% | 21,148 |
| Sep 23, 2026 | 8.58 | 8.58 | 8.45 | 8.50 | 8.42 | 0.07% | 17,470 |
| Sep 22, 2026 | 8.76 | 8.76 | 8.47 | 8.49 | 8.41 | -1.96% | 4,080,289 |
| Sep 21, 2026 | 9.40 | 9.40 | 8.64 | 8.66 | 8.58 | -3.88% | 171,853 |
| Sep 18, 2026 | 9.01 | 9.03 | 8.94 | 9.01 | 8.93 | 0.78% | 97,153 |
| Sep 17, 2026 | 8.86 | 9.00 | 8.86 | 8.94 | 8.86 | 1.94% | 126,862 |
| Sep 16, 2026 | 9.05 | 9.09 | 8.75 | 8.77 | 8.69 | -3.20% | 161,900 |
| Sep 15, 2026 | 8.97 | 9.11 | 8.93 | 9.06 | 8.97 | 3.78% | 42,575 |
| Sep 14, 2026 | 8.75 | 8.88 | 8.71 | 8.73 | 8.65 | 1.25% | 163,899 |
| Sep 11, 2026 | 8.67 | 8.76 | 8.59 | 8.62 | 8.54 | -2.13% | 139,117 |
| Sep 10, 2026 | 8.85 | 8.88 | 8.79 | 8.81 | 8.73 | 0.34% | 72,728 |
| Sep 9, 2026 | 8.71 | 8.84 | 8.71 | 8.78 | 8.70 | 1.04% | 173,351 |
| Sep 8, 2026 | 8.75 | 8.84 | 8.69 | 8.69 | 8.61 | 1.38% | 32,904 |
| Sep 4, 2026 | 8.46 | 8.61 | 8.46 | 8.57 | 8.49 | -1.36% | 49,047 |
| Sep 3, 2026 | 8.83 | 8.84 | 8.65 | 8.69 | 8.61 | -0.63% | 36,816 |
| Sep 2, 2026 | 8.71 | 8.77 | 8.70 | 8.75 | 8.66 | -0.68% | 50,309 |
| Sep 1, 2026 | 8.77 | 8.83 | 8.74 | 8.81 | 8.72 | 1.91% | 70,277 |
| Aug 31, 2026 | 8.76 | 8.76 | 8.62 | 8.64 | 8.56 | 1.45% | 4,419,933 |