Cavvy Energy Ltd. (PTOAF)
OTCMKTS · Delayed Price · Currency is USD
1.064
-0.047 (-4.19%)
At close: Jun 26, 2026
PTOAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.08 | 1.09 | 1.06 | 1.06 | 1.06 | -4.19% | 15,961 |
| Jun 25, 2026 | 0.89 | 1.11 | 0.89 | 1.11 | 1.11 | 0.36% | 41,726 |
| Jun 24, 2026 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -5.06% | 54,540 |
| Jun 23, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | -2.91% | 13,165 |
| Jun 22, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.01% | 1,000 |
| Jun 18, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | -2.44% | 31,052 |
| Jun 17, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | -3.15% | 72,600 |
| Jun 16, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.55% | 4,464 |
| Jun 15, 2026 | 1.30 | 1.30 | 1.26 | 1.29 | 1.29 | -1.98% | 210,811 |
| Jun 12, 2026 | 1.28 | 1.34 | 1.28 | 1.32 | 1.32 | -1.79% | 62,295 |
| Jun 11, 2026 | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | 0.75% | 27,578 |
| Jun 10, 2026 | 1.34 | 1.38 | 1.33 | 1.33 | 1.33 | 1.53% | 65,130 |
| Jun 9, 2026 | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | 1.63% | 26,114 |
| Jun 8, 2026 | 1.18 | 1.30 | 1.18 | 1.29 | 1.29 | 11.22% | 101,741 |
| Jun 5, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -4.17% | 18,400 |
| Jun 4, 2026 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | -0.05% | 138,580 |
| Jun 3, 2026 | 1.34 | 1.34 | 1.21 | 1.21 | 1.21 | 1.68% | 55,904 |
| Jun 2, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | 1.28% | 11,919 |
| Jun 1, 2026 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | 0.86% | 43,712 |
| May 29, 2026 | 1.15 | 1.17 | 1.14 | 1.17 | 1.17 | -0.51% | 20,419 |
| May 28, 2026 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | 1.41% | 69,772 |
| May 27, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | 1.15 | -0.80% | 39,960 |
| May 26, 2026 | 1.19 | 1.20 | 1.16 | 1.16 | 1.16 | -4.55% | 182,016 |
| May 22, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | 0.79% | 25,736 |
| May 21, 2026 | 1.19 | 1.23 | 1.19 | 1.21 | 1.21 | 2.93% | 68,911 |
| May 20, 2026 | 1.25 | 1.25 | 1.17 | 1.18 | 1.18 | -3.65% | 168,382 |
| May 19, 2026 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 1.67% | 108,814 |
| May 18, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 3.45% | 3,800 |
| May 15, 2026 | 1.17 | 1.17 | 1.13 | 1.16 | 1.16 | -1.32% | 326,272 |
| May 14, 2026 | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | 2.13% | 144,640 |
| May 13, 2026 | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | 2.77% | 65,304 |
| May 12, 2026 | 1.10 | 1.13 | 1.08 | 1.12 | 1.12 | 1.82% | 189,624 |
| May 11, 2026 | 1.01 | 1.10 | 1.01 | 1.10 | 1.10 | 11.78% | 171,640 |
| May 8, 2026 | 1.10 | 1.11 | 0.97 | 0.98 | 0.98 | -11.18% | 49,931 |
| May 7, 2026 | 1.08 | 1.14 | 1.07 | 1.11 | 1.11 | 3.65% | 56,510 |
| May 6, 2026 | 1.06 | 1.07 | 1.03 | 1.07 | 1.07 | -1.02% | 14,010 |
| May 5, 2026 | 1.04 | 1.08 | 1.03 | 1.08 | 1.08 | 3.85% | 40,418 |
| May 4, 2026 | 1.00 | 1.05 | 1.00 | 1.04 | 1.04 | 6.35% | 69,210 |
| May 1, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.31% | 83,320 |
| Apr 30, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.36% | 51,000 |
| Apr 29, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -1.23% | 51,500 |
| Apr 28, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.72% | 51,991 |
| Apr 27, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | 3.81% | 46,261 |
| Apr 24, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.44% | 86,102 |
| Apr 23, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 2.63% | 34,700 |
| Apr 22, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 2.31% | 2,300 |
| Apr 21, 2026 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 3.02% | 50,800 |
| Apr 20, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -0.49% | 14,012 |
| Apr 17, 2026 | 0.90 | 0.90 | 0.87 | 0.90 | 0.90 | -1.50% | 216,308 |
| Apr 16, 2026 | 0.94 | 0.95 | 0.91 | 0.91 | 0.91 | -2.10% | 18,600 |