Cardinal Energy Ltd. (CRLFF)
OTCMKTS · Delayed Price · Currency is USD
8.22
+0.11 (1.29%)
At close: Aug 11, 2026
CRLFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 8.05 | 8.15 | 8.02 | 8.12 | 8.12 | 3.35% | 123,147 |
| Aug 7, 2026 | 7.83 | 7.93 | 7.77 | 7.85 | 7.85 | 1.21% | 30,258 |
| Aug 6, 2026 | 7.75 | 7.80 | 7.75 | 7.76 | 7.76 | 1.41% | 35,558 |
| Aug 5, 2026 | 7.85 | 7.85 | 7.65 | 7.65 | 7.65 | -2.80% | 239,160 |
| Aug 4, 2026 | 8.00 | 8.00 | 7.85 | 7.87 | 7.87 | -2.90% | 12,757 |
| Aug 3, 2026 | 8.00 | 8.15 | 8.00 | 8.11 | 8.11 | -1.54% | 6,868 |
| Jul 31, 2026 | 8.35 | 8.41 | 8.22 | 8.23 | 8.23 | -0.23% | 3,931,843 |
| Jul 30, 2026 | 8.21 | 8.31 | 8.21 | 8.29 | 8.25 | 1.27% | 31,381 |
| Jul 29, 2026 | 8.00 | 8.28 | 8.00 | 8.19 | 8.15 | 4.46% | 60,898 |
| Jul 28, 2026 | 7.88 | 7.95 | 7.78 | 7.84 | 7.80 | -1.38% | 27,235 |
| Jul 27, 2026 | 7.99 | 8.03 | 7.94 | 7.95 | 7.91 | -2.36% | 23,155 |
| Jul 24, 2026 | 8.29 | 8.29 | 8.12 | 8.14 | 8.10 | -2.16% | 4,152,591 |
| Jul 23, 2026 | 8.22 | 8.33 | 8.19 | 8.32 | 8.28 | 4.35% | 307,021 |
| Jul 22, 2026 | 8.04 | 8.04 | 7.94 | 7.98 | 7.93 | 1.72% | 114,313 |
| Jul 21, 2026 | 7.69 | 7.87 | 7.68 | 7.84 | 7.80 | 2.48% | 140,424 |
| Jul 20, 2026 | 7.66 | 7.70 | 7.60 | 7.65 | 7.61 | -0.52% | 204,939 |
| Jul 17, 2026 | 7.72 | 7.72 | 7.57 | 7.69 | 7.65 | 0.98% | 155,724 |
| Jul 16, 2026 | 7.69 | 7.72 | 7.60 | 7.62 | 7.58 | -0.85% | 158,856 |
| Jul 15, 2026 | 7.67 | 7.68 | 7.60 | 7.68 | 7.64 | -0.52% | 56,746 |
| Jul 14, 2026 | 7.88 | 7.88 | 7.62 | 7.72 | 7.68 | 0.26% | 170,208 |
| Jul 13, 2026 | 7.59 | 7.70 | 7.54 | 7.70 | 7.66 | 3.77% | 158,609 |
| Jul 10, 2026 | 7.41 | 7.45 | 7.40 | 7.42 | 7.38 | -0.67% | 43,872 |
| Jul 9, 2026 | 7.44 | 7.69 | 7.44 | 7.47 | 7.43 | -2.73% | 80,293 |
| Jul 8, 2026 | 7.63 | 7.74 | 7.63 | 7.68 | 7.64 | 2.67% | 126,165 |
| Jul 7, 2026 | 7.31 | 7.48 | 7.31 | 7.48 | 7.44 | 2.63% | 60,687 |
| Jul 6, 2026 | 7.56 | 7.60 | 7.27 | 7.29 | 7.25 | -2.70% | 321,242 |
| Jul 2, 2026 | 7.63 | 7.70 | 7.48 | 7.49 | 7.45 | -1.49% | 203,390 |
| Jul 1, 2026 | 7.66 | 7.66 | 7.58 | 7.60 | 7.56 | -1.36% | 15,888 |
| Jun 30, 2026 | 7.63 | 7.72 | 7.63 | 7.71 | 7.67 | 1.06% | 3,091,948 |
| Jun 29, 2026 | 7.76 | 7.76 | 7.62 | 7.67 | 7.59 | -0.51% | 22,857 |
| Jun 26, 2026 | 7.57 | 7.72 | 7.57 | 7.71 | 7.63 | 1.43% | 9,206 |
| Jun 25, 2026 | 7.48 | 7.60 | 7.48 | 7.60 | 7.52 | 2.15% | 20,609 |
| Jun 24, 2026 | 7.60 | 7.60 | 7.39 | 7.44 | 7.36 | -2.75% | 42,257 |
| Jun 23, 2026 | 7.60 | 7.66 | 7.56 | 7.65 | 7.57 | 0.72% | 3,953,623 |
| Jun 22, 2026 | 7.51 | 7.60 | 7.51 | 7.60 | 7.51 | 1.00% | 14,522 |
| Jun 18, 2026 | 7.55 | 7.55 | 7.38 | 7.52 | 7.44 | -1.96% | 64,329 |
| Jun 17, 2026 | 7.81 | 7.89 | 7.66 | 7.67 | 7.59 | -1.92% | 63,493 |
| Jun 16, 2026 | 7.80 | 7.85 | 7.75 | 7.82 | 7.74 | -1.01% | 3,882,710 |
| Jun 15, 2026 | 7.91 | 7.98 | 7.73 | 7.90 | 7.82 | -4.82% | 34,310 |
| Jun 12, 2026 | 8.40 | 8.44 | 8.30 | 8.30 | 8.21 | -3.38% | 39,882 |
| Jun 11, 2026 | 8.59 | 8.69 | 8.52 | 8.59 | 8.50 | -0.23% | 36,188 |
| Jun 10, 2026 | 8.44 | 8.64 | 8.44 | 8.61 | 8.52 | 3.30% | 25,825 |
| Jun 9, 2026 | 8.62 | 8.62 | 8.22 | 8.34 | 8.25 | -3.64% | 43,294 |
| Jun 8, 2026 | 8.50 | 8.66 | 8.50 | 8.65 | 8.56 | 2.37% | 10,722 |
| Jun 5, 2026 | 8.70 | 8.70 | 8.41 | 8.45 | 8.36 | -4.09% | 10,540 |
| Jun 4, 2026 | 8.69 | 8.81 | 8.64 | 8.81 | 8.72 | 0.80% | 6,627 |
| Jun 3, 2026 | 8.61 | 8.79 | 8.61 | 8.74 | 8.65 | 1.75% | 32,820 |
| Jun 2, 2026 | 7.91 | 8.62 | 7.91 | 8.59 | 8.50 | 2.14% | 24,316 |
| Jun 1, 2026 | 8.40 | 8.58 | 8.40 | 8.41 | 8.32 | 1.32% | 27,337 |
| May 29, 2026 | 8.67 | 8.67 | 8.26 | 8.30 | 8.21 | -2.43% | 37,358 |