Cardinal Energy Ltd. (CRLFF)
OTCMKTS · Delayed Price · Currency is USD
8.54
+0.04 (0.46%)
Sep 24, 2026, 1:10 PM EST
CRLFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 8.58 | 8.60 | 8.51 | 8.54 | 8.54 | 0.46% | 21,148 |
| Sep 23, 2026 | 8.58 | 8.58 | 8.45 | 8.50 | 8.50 | 0.07% | 17,470 |
| Sep 22, 2026 | 8.76 | 8.76 | 8.47 | 8.49 | 8.49 | -1.96% | 52,137 |
| Sep 21, 2026 | 9.40 | 9.40 | 8.64 | 8.66 | 8.66 | -3.88% | 171,853 |
| Sep 18, 2026 | 9.01 | 9.03 | 8.94 | 9.01 | 9.01 | 0.78% | 97,153 |
| Sep 17, 2026 | 8.86 | 9.00 | 8.86 | 8.94 | 8.94 | 1.94% | 126,862 |
| Sep 16, 2026 | 9.05 | 9.09 | 8.75 | 8.77 | 8.77 | -3.20% | 161,900 |
| Sep 15, 2026 | 8.97 | 9.11 | 8.93 | 9.06 | 9.06 | 3.78% | 42,197 |
| Sep 14, 2026 | 8.75 | 8.88 | 8.71 | 8.73 | 8.73 | 1.25% | 163,899 |
| Sep 11, 2026 | 8.67 | 8.76 | 8.59 | 8.62 | 8.62 | -2.13% | 139,117 |
| Sep 10, 2026 | 8.85 | 8.88 | 8.79 | 8.81 | 8.81 | 0.34% | 72,728 |
| Sep 9, 2026 | 8.71 | 8.84 | 8.71 | 8.78 | 8.78 | 1.04% | 51,355 |
| Sep 8, 2026 | 8.75 | 8.84 | 8.69 | 8.69 | 8.69 | 1.38% | 31,072 |
| Sep 4, 2026 | 8.46 | 8.61 | 8.46 | 8.57 | 8.57 | -1.36% | 49,047 |
| Sep 3, 2026 | 8.83 | 8.84 | 8.65 | 8.69 | 8.69 | -0.63% | 36,816 |
| Sep 2, 2026 | 8.71 | 8.77 | 8.70 | 8.75 | 8.75 | -0.68% | 45,303 |
| Sep 1, 2026 | 8.77 | 8.83 | 8.74 | 8.81 | 8.81 | 1.91% | 70,277 |
| Aug 31, 2026 | 8.76 | 8.76 | 8.62 | 8.64 | 8.64 | 1.45% | 4,419,933 |
| Aug 28, 2026 | 8.60 | 8.63 | 8.56 | 8.56 | 8.52 | -3.17% | 16,890 |
| Aug 27, 2026 | 8.69 | 8.88 | 8.65 | 8.84 | 8.80 | 1.90% | 35,672 |
| Aug 26, 2026 | 8.42 | 8.69 | 8.41 | 8.68 | 8.63 | 1.46% | 13,862 |
| Aug 25, 2026 | 8.45 | 8.60 | 8.45 | 8.55 | 8.51 | -0.75% | 7,417 |
| Aug 24, 2026 | 8.60 | 8.66 | 8.53 | 8.62 | 8.57 | -1.53% | 4,522,605 |
| Aug 21, 2026 | 8.80 | 8.84 | 8.73 | 8.75 | 8.70 | -0.13% | 89,002 |
| Aug 20, 2026 | 8.77 | 8.77 | 8.70 | 8.76 | 8.72 | 2.22% | 124,128 |
| Aug 19, 2026 | 8.01 | 8.62 | 8.01 | 8.57 | 8.53 | 1.78% | 66,683 |
| Aug 18, 2026 | 8.48 | 8.51 | 8.41 | 8.42 | 8.38 | -0.58% | 75,143 |
| Aug 17, 2026 | 8.25 | 8.47 | 8.25 | 8.47 | 8.43 | 2.28% | 129,003 |
| Aug 14, 2026 | 8.23 | 8.28 | 8.23 | 8.28 | 8.24 | 1.85% | 76,529 |
| Aug 13, 2026 | 8.10 | 8.16 | 8.08 | 8.13 | 8.09 | -1.41% | 57,646 |
| Aug 12, 2026 | 8.22 | 8.27 | 8.22 | 8.25 | 8.20 | 0.32% | 57,794 |
| Aug 11, 2026 | 8.17 | 8.24 | 8.13 | 8.22 | 8.18 | 1.29% | 130,379 |
| Aug 10, 2026 | 8.05 | 8.15 | 8.02 | 8.12 | 8.07 | 3.35% | 123,147 |
| Aug 7, 2026 | 7.83 | 7.93 | 7.77 | 7.85 | 7.81 | 1.21% | 30,258 |
| Aug 6, 2026 | 7.75 | 7.80 | 7.75 | 7.76 | 7.72 | 1.41% | 35,558 |
| Aug 5, 2026 | 7.85 | 7.85 | 7.65 | 7.65 | 7.61 | -2.80% | 239,160 |
| Aug 4, 2026 | 8.00 | 8.00 | 7.85 | 7.87 | 7.83 | -2.90% | 12,757 |
| Aug 3, 2026 | 8.00 | 8.15 | 8.00 | 8.11 | 8.06 | -1.54% | 6,868 |
| Jul 31, 2026 | 8.35 | 8.41 | 8.22 | 8.23 | 8.19 | -0.23% | 3,931,843 |
| Jul 30, 2026 | 8.21 | 8.31 | 8.21 | 8.29 | 8.21 | 1.27% | 31,381 |
| Jul 29, 2026 | 8.00 | 8.28 | 8.00 | 8.19 | 8.11 | 4.46% | 60,898 |
| Jul 28, 2026 | 7.88 | 7.95 | 7.78 | 7.84 | 7.76 | -1.38% | 27,235 |
| Jul 27, 2026 | 7.99 | 8.03 | 7.94 | 7.95 | 7.87 | -2.36% | 23,155 |
| Jul 24, 2026 | 8.29 | 8.29 | 8.12 | 8.14 | 8.06 | -2.16% | 4,152,591 |
| Jul 23, 2026 | 8.22 | 8.33 | 8.19 | 8.32 | 8.24 | 4.35% | 307,021 |
| Jul 22, 2026 | 8.04 | 8.04 | 7.94 | 7.98 | 7.89 | 1.72% | 114,313 |
| Jul 21, 2026 | 7.69 | 7.87 | 7.68 | 7.84 | 7.76 | 2.48% | 140,424 |
| Jul 20, 2026 | 7.66 | 7.70 | 7.60 | 7.65 | 7.57 | -0.52% | 204,939 |
| Jul 17, 2026 | 7.72 | 7.72 | 7.57 | 7.69 | 7.61 | 0.98% | 155,724 |
| Jul 16, 2026 | 7.69 | 7.72 | 7.60 | 7.62 | 7.54 | -0.85% | 158,856 |