Cavvy Energy Ltd. (PTOAF)
OTCMKTS · Delayed Price · Currency is USD
0.4607
-0.0193 (-4.02%)
Sep 23, 2025, 2:37 PM EDT
Cavvy Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.66% | 1,520 |
| Sep 19, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Sep 18, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 60 |
| Sep 17, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -5.72% | 1,600 |
| Sep 16, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.87% | 20,018 |
| Sep 15, 2025 | 0.54 | 0.54 | 0.50 | 0.53 | 0.53 | 5.96% | 51,200 |
| Sep 12, 2025 | 0.49 | 0.51 | 0.49 | 0.50 | 0.50 | 2.22% | 36,353 |
| Sep 11, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Sep 10, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 0.40% | 6,625 |
| Sep 9, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | -0.43% | 1,840 |
| Sep 8, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.96% | 2,020 |
| Sep 5, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | -1.19% | 6,467 |
| Sep 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.42% | - |
| Sep 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.75% | 149,500 |
| Sep 2, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 3.40% | 105,550 |
| Aug 29, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.04% | 9,150 |
| Aug 28, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -2.58% | 22,761 |
| Aug 27, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | 2.69% | 98,000 |
| Aug 26, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | 1.91% | 216,937 |
| Aug 25, 2025 | 0.45 | 0.49 | 0.45 | 0.47 | 0.47 | 2.41% | 615,645 |
| Aug 22, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 0.63% | 63,500 |
| Aug 21, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Aug 20, 2025 | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | 7.82% | 60,000 |
| Aug 19, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -1.43% | 21,832 |
| Aug 18, 2025 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | 10.26% | 140,174 |
| Aug 15, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Aug 14, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.48% | 41,000 |
| Aug 13, 2025 | 0.37 | 0.41 | 0.37 | 0.40 | 0.40 | 24.97% | 47,543 |
| Aug 12, 2025 | 0.28 | 0.35 | 0.28 | 0.32 | 0.32 | -7.85% | 22,928 |
| Aug 11, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Aug 8, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Aug 7, 2025 | 0.26 | 0.40 | 0.26 | 0.35 | 0.35 | 15.75% | 9,200 |
| Aug 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -16.29% | 100 |
| Aug 1, 2025 | 0.35 | 0.36 | 0.33 | 0.36 | 0.36 | -8.44% | 17,600 |
| Jul 31, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -9.47% | 3,400 |
| Jul 30, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 40,010 |
| Jul 29, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -2.55% | 4,550 |
| Jul 28, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.07% | 16,704 |
| Jul 25, 2025 | 0.45 | 0.48 | 0.44 | 0.45 | 0.45 | 26.22% | 74,093 |
| Jul 24, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | 3.24% | 11,500 |
| Jul 23, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | 4.30% | 9,733 |
| Jul 22, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jul 21, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 500 |
| Jul 18, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 6.55% | 37,100 |
| Jul 17, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | -3.58% | 6,520 |
| Jul 16, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 10.76% | 942 |
| Jul 15, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 12,201 |
| Jul 14, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 3.57% | 17,149 |