Cardinal Energy Ltd. (CRLFF)
OTCMKTS · Delayed Price · Currency is USD
9.46
+0.15 (1.61%)
May 21, 2026, 10:09 AM EST
CRLFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 9.58 | 9.59 | 9.30 | 9.31 | 9.31 | -2.31% | 32,756 |
| May 19, 2026 | 9.58 | 9.68 | 9.45 | 9.53 | 9.53 | 2.14% | 8,758 |
| May 18, 2026 | 9.61 | 9.61 | 9.07 | 9.33 | 9.33 | -0.32% | 79,482 |
| May 15, 2026 | 8.98 | 9.38 | 8.98 | 9.36 | 9.36 | 3.20% | 21,451 |
| May 14, 2026 | 8.82 | 9.30 | 8.82 | 9.07 | 9.07 | 0.67% | 15,242 |
| May 13, 2026 | 9.07 | 9.12 | 9.01 | 9.01 | 9.01 | -1.40% | 15,277 |
| May 12, 2026 | 8.89 | 9.14 | 8.89 | 9.14 | 9.14 | 1.20% | 20,204 |
| May 11, 2026 | 9.09 | 9.14 | 9.00 | 9.03 | 9.03 | 0.24% | 29,747 |
| May 8, 2026 | 8.81 | 9.01 | 8.79 | 9.01 | 9.01 | 1.33% | 32,179 |
| May 7, 2026 | 8.85 | 8.90 | 8.57 | 8.89 | 8.89 | 0.11% | 54,688 |
| May 6, 2026 | 9.17 | 9.17 | 8.87 | 8.88 | 8.88 | -4.52% | 53,278 |
| May 5, 2026 | 9.24 | 9.30 | 9.11 | 9.30 | 9.30 | 1.53% | 22,038 |
| May 4, 2026 | 9.11 | 9.18 | 9.10 | 9.16 | 9.16 | 0.43% | 20,597 |
| May 1, 2026 | 9.11 | 9.12 | 8.90 | 9.12 | 9.12 | -0.10% | 13,618 |
| Apr 30, 2026 | 8.99 | 9.14 | 8.91 | 9.13 | 9.13 | 0.88% | 28,383 |
| Apr 29, 2026 | 8.98 | 9.05 | 8.94 | 9.05 | 9.01 | 2.03% | 73,138 |
| Apr 28, 2026 | 8.85 | 8.91 | 8.83 | 8.87 | 8.83 | 1.44% | 31,422 |
| Apr 27, 2026 | 8.78 | 8.78 | 8.70 | 8.74 | 8.70 | 1.67% | 33,609 |
| Apr 24, 2026 | 8.73 | 8.73 | 8.58 | 8.60 | 8.56 | -1.38% | 25,474 |
| Apr 23, 2026 | 8.67 | 8.74 | 8.61 | 8.72 | 8.68 | 1.04% | 244,270 |
| Apr 22, 2026 | 8.59 | 8.68 | 8.49 | 8.63 | 8.59 | 3.48% | 36,962 |
| Apr 21, 2026 | 8.24 | 8.34 | 8.22 | 8.34 | 8.30 | 2.21% | 47,327 |
| Apr 20, 2026 | 8.03 | 8.21 | 8.03 | 8.16 | 8.12 | 3.29% | 17,256 |
| Apr 17, 2026 | 7.89 | 8.03 | 7.72 | 7.90 | 7.86 | -4.01% | 35,064 |
| Apr 16, 2026 | 8.03 | 8.31 | 8.03 | 8.23 | 8.19 | 1.94% | 24,532 |
| Apr 15, 2026 | 7.84 | 8.12 | 7.84 | 8.07 | 8.03 | -0.15% | 44,375 |
| Apr 14, 2026 | 8.22 | 8.28 | 8.06 | 8.09 | 8.05 | -2.36% | 25,252 |
| Apr 13, 2026 | 8.20 | 8.40 | 8.20 | 8.28 | 8.24 | 1.10% | 25,418 |
| Apr 10, 2026 | 8.03 | 8.22 | 8.03 | 8.19 | 8.15 | 4.33% | 71,357 |
| Apr 9, 2026 | 8.00 | 8.12 | 7.79 | 7.85 | 7.81 | -1.60% | 37,946 |
| Apr 8, 2026 | 8.32 | 8.33 | 7.80 | 7.98 | 7.94 | -6.96% | 71,166 |
| Apr 7, 2026 | 8.31 | 8.65 | 8.31 | 8.58 | 8.53 | 6.83% | 127,700 |
| Apr 6, 2026 | 7.83 | 8.03 | 7.83 | 8.03 | 7.99 | 2.25% | 101,961 |
| Apr 2, 2026 | 7.93 | 7.96 | 7.78 | 7.85 | 7.81 | 3.02% | 42,573 |
| Apr 1, 2026 | 8.02 | 8.07 | 7.60 | 7.62 | 7.58 | -7.05% | 124,477 |
| Mar 31, 2026 | 8.25 | 8.41 | 8.01 | 8.20 | 8.16 | -0.16% | 44,817 |
| Mar 30, 2026 | 8.25 | 8.42 | 8.20 | 8.21 | 8.13 | 1.25% | 119,875 |
| Mar 27, 2026 | 7.95 | 8.13 | 7.95 | 8.11 | 8.03 | 2.79% | 149,254 |
| Mar 26, 2026 | 7.60 | 8.05 | 7.60 | 7.89 | 7.81 | -0.88% | 41,650 |
| Mar 25, 2026 | 8.00 | 8.06 | 7.94 | 7.96 | 7.88 | -1.24% | 18,015 |
| Mar 24, 2026 | 8.00 | 8.23 | 8.00 | 8.06 | 7.98 | 1.54% | 100,529 |
| Mar 23, 2026 | 7.77 | 8.00 | 7.70 | 7.94 | 7.86 | -0.45% | 50,535 |
| Mar 20, 2026 | 7.90 | 8.14 | 7.90 | 7.97 | 7.89 | 0.47% | 33,150 |
| Mar 19, 2026 | 7.94 | 8.03 | 7.82 | 7.94 | 7.86 | 0.51% | 40,411 |
| Mar 18, 2026 | 7.80 | 7.92 | 7.79 | 7.90 | 7.82 | 1.43% | 96,209 |
| Mar 17, 2026 | 7.79 | 7.84 | 7.74 | 7.79 | 7.71 | 0.99% | 24,397 |
| Mar 16, 2026 | 7.05 | 7.79 | 7.05 | 7.71 | 7.63 | 2.66% | 42,790 |
| Mar 13, 2026 | 7.59 | 7.59 | 7.33 | 7.51 | 7.43 | -2.28% | 83,800 |
| Mar 12, 2026 | 7.71 | 7.78 | 7.64 | 7.69 | 7.61 | 0.33% | 30,494 |
| Mar 11, 2026 | 7.24 | 7.66 | 7.24 | 7.66 | 7.58 | 2.54% | 35,969 |