Cardinal Energy Ltd. (CRLFF)
OTCMKTS · Delayed Price · Currency is USD
7.69
+0.08 (0.98%)
At close: Jul 17, 2026
CRLFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 7.72 | 7.72 | 7.57 | 7.69 | 7.69 | 0.98% | 155,724 |
| Jul 16, 2026 | 7.69 | 7.72 | 7.60 | 7.62 | 7.62 | -0.85% | 158,856 |
| Jul 15, 2026 | 7.67 | 7.68 | 7.60 | 7.68 | 7.68 | -0.52% | 56,746 |
| Jul 14, 2026 | 7.88 | 7.88 | 7.62 | 7.72 | 7.72 | 0.26% | 58,084 |
| Jul 13, 2026 | 7.59 | 7.70 | 7.54 | 7.70 | 7.70 | 3.77% | 27,943 |
| Jul 10, 2026 | 7.41 | 7.45 | 7.40 | 7.42 | 7.42 | -0.67% | 10,880 |
| Jul 9, 2026 | 7.44 | 7.69 | 7.44 | 7.47 | 7.47 | -2.73% | 80,293 |
| Jul 8, 2026 | 7.63 | 7.74 | 7.63 | 7.68 | 7.68 | 2.67% | 36,226 |
| Jul 7, 2026 | 7.31 | 7.48 | 7.31 | 7.48 | 7.48 | 2.63% | 6,983 |
| Jul 6, 2026 | 7.56 | 7.60 | 7.27 | 7.29 | 7.29 | -2.70% | 321,242 |
| Jul 2, 2026 | 7.63 | 7.70 | 7.48 | 7.49 | 7.49 | -1.49% | 203,390 |
| Jul 1, 2026 | 7.66 | 7.66 | 7.58 | 7.60 | 7.60 | -1.36% | 15,888 |
| Jun 30, 2026 | 7.63 | 7.72 | 7.63 | 7.71 | 7.71 | 1.06% | 3,091,948 |
| Jun 29, 2026 | 7.76 | 7.76 | 7.62 | 7.67 | 7.63 | -0.51% | 22,857 |
| Jun 26, 2026 | 7.57 | 7.72 | 7.57 | 7.71 | 7.67 | 1.43% | 9,206 |
| Jun 25, 2026 | 7.48 | 7.60 | 7.48 | 7.60 | 7.56 | 2.15% | 20,609 |
| Jun 24, 2026 | 7.60 | 7.60 | 7.39 | 7.44 | 7.40 | -2.75% | 42,257 |
| Jun 23, 2026 | 7.60 | 7.66 | 7.56 | 7.65 | 7.61 | 0.72% | 3,953,623 |
| Jun 22, 2026 | 7.51 | 7.60 | 7.51 | 7.60 | 7.55 | 1.00% | 14,522 |
| Jun 18, 2026 | 7.55 | 7.55 | 7.38 | 7.52 | 7.48 | -1.96% | 64,329 |
| Jun 17, 2026 | 7.81 | 7.89 | 7.66 | 7.67 | 7.63 | -1.92% | 63,493 |
| Jun 16, 2026 | 7.80 | 7.85 | 7.75 | 7.82 | 7.78 | -1.01% | 3,882,710 |
| Jun 15, 2026 | 7.91 | 7.98 | 7.73 | 7.90 | 7.86 | -4.82% | 34,310 |
| Jun 12, 2026 | 8.40 | 8.44 | 8.30 | 8.30 | 8.25 | -3.38% | 39,882 |
| Jun 11, 2026 | 8.59 | 8.69 | 8.52 | 8.59 | 8.54 | -0.23% | 36,188 |
| Jun 10, 2026 | 8.44 | 8.64 | 8.44 | 8.61 | 8.56 | 3.30% | 25,825 |
| Jun 9, 2026 | 8.62 | 8.62 | 8.22 | 8.34 | 8.29 | -3.64% | 43,294 |
| Jun 8, 2026 | 8.50 | 8.66 | 8.50 | 8.65 | 8.60 | 2.37% | 10,722 |
| Jun 5, 2026 | 8.70 | 8.70 | 8.41 | 8.45 | 8.40 | -4.09% | 10,540 |
| Jun 4, 2026 | 8.69 | 8.81 | 8.64 | 8.81 | 8.76 | 0.80% | 6,627 |
| Jun 3, 2026 | 8.61 | 8.79 | 8.61 | 8.74 | 8.69 | 1.75% | 32,820 |
| Jun 2, 2026 | 7.91 | 8.62 | 7.91 | 8.59 | 8.54 | 2.14% | 24,316 |
| Jun 1, 2026 | 8.40 | 8.58 | 8.40 | 8.41 | 8.36 | 1.32% | 27,337 |
| May 29, 2026 | 8.67 | 8.67 | 8.26 | 8.30 | 8.25 | -2.43% | 37,358 |
| May 28, 2026 | 8.64 | 8.64 | 8.55 | 8.55 | 8.46 | 0.72% | 38,648 |
| May 27, 2026 | 8.60 | 8.69 | 8.47 | 8.49 | 8.40 | -2.66% | 69,191 |
| May 26, 2026 | 8.83 | 8.87 | 8.72 | 8.72 | 8.63 | -4.22% | 114,677 |
| May 22, 2026 | 9.06 | 9.16 | 9.05 | 9.11 | 9.01 | -0.60% | 26,424 |
| May 21, 2026 | 9.46 | 9.46 | 9.09 | 9.16 | 9.06 | -1.61% | 93,416 |
| May 20, 2026 | 9.58 | 9.59 | 9.30 | 9.31 | 9.21 | -2.31% | 32,756 |
| May 19, 2026 | 9.58 | 9.68 | 9.45 | 9.53 | 9.43 | 2.14% | 8,758 |
| May 18, 2026 | 9.61 | 9.61 | 9.07 | 9.33 | 9.23 | -0.32% | 79,482 |
| May 15, 2026 | 8.98 | 9.38 | 8.98 | 9.36 | 9.26 | 3.20% | 21,451 |
| May 14, 2026 | 8.82 | 9.30 | 8.82 | 9.07 | 8.97 | 0.67% | 15,242 |
| May 13, 2026 | 9.07 | 9.12 | 9.01 | 9.01 | 8.91 | -1.40% | 15,277 |
| May 12, 2026 | 8.89 | 9.14 | 8.89 | 9.14 | 9.04 | 1.20% | 20,204 |
| May 11, 2026 | 9.09 | 9.14 | 9.00 | 9.03 | 8.93 | 0.25% | 29,747 |
| May 8, 2026 | 8.81 | 9.01 | 8.79 | 9.01 | 8.91 | 1.32% | 32,179 |
| May 7, 2026 | 8.85 | 8.90 | 8.57 | 8.89 | 8.80 | 0.11% | 54,688 |
| May 6, 2026 | 9.17 | 9.17 | 8.87 | 8.88 | 8.79 | -4.52% | 53,278 |