Carnegie Clean Energy Limited (CWGYF)
OTCMKTS
· Delayed Price · Currency is USD
0.0290
-0.0062 (-17.61%)
Jul 15, 2025, 9:30 AM EDT
Carnegie Clean Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -17.61% | 3,400 |
| Jul 14, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 45,888 |
| Jul 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.89% | 3,665 |
| Jul 10, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -12.22% | 72,800 |
| Jul 9, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 140,741 |
| Jul 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 24 |
| Jul 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 3, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 25.00% | 744,863 |
| Jul 2, 2025 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | -20.00% | 26,369 |
| Jul 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 31.96% | 15,475 |
| Jun 30, 2025 | 0.03 | 0.05 | 0.03 | 0.03 | 0.03 | 31.15% | 68,756 |
| Jun 27, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -0.76% | 4,795 |
| Jun 26, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -31.05% | 73,394 |
| Jun 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 46.15% | 800 |
| Jun 24, 2025 | 0.04 | 0.05 | 0.03 | 0.03 | 0.03 | -31.58% | 93,306 |
| Jun 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.78% | 1,100 |
| Jun 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.26% | 1,103 |
| Jun 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -16.50% | 1,800 |
| Jun 17, 2025 | 0.04 | 0.05 | 0.03 | 0.05 | 0.05 | - | 10,654 |
| Jun 16, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 31.93% | 85,315 |
| Jun 13, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.91% | 16,021 |
| Jun 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.71% | 250 |
| Jun 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 38.04% | 800 |
| Jun 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -24.02% | 440 |
| Jun 9, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -7.88% | 39,456 |
| Jun 6, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 20.48% | 30,340 |
| Jun 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 21.61% | 12,000 |
| Jun 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -18.51% | 1,000 |
| Jun 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.22% | 684 |
| Jun 2, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -8.75% | 9,276 |
| May 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 60.00% | 56,086 |
| May 29, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -28.57% | 58,076 |
| May 28, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 38.89% | 2,680 |
| May 27, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -22.46% | 52,589 |
| May 23, 2025 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | -6.61% | 199,258 |
| May 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.24% | 26,368 |
| May 21, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 0.47% | 70,776 |
| May 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 31.96% | 53,000 |
| May 19, 2025 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | -30.71% | 168,099 |
| May 16, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 35,784 |
| May 15, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 19.05% | 13,565 |
| May 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.09% | 1,600 |
| May 13, 2025 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | 47.03% | 14,200 |
| May 12, 2025 | 0.03 | 0.04 | 0.02 | 0.02 | 0.02 | -28.85% | 19,030 |
| May 9, 2025 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | 4.00% | 35,600 |
| May 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 20,246 |
| May 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.07% | 6,973 |
| May 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 53 |
| May 2, 2025 | 0.03 | 0.04 | 0.02 | 0.02 | 0.02 | 14.85% | 67,468 |